Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00005000 | 2024-03-21 9:30AM EDT | 5.00 | 171.95 | 159.20 | 160.80 | 0.00 | - | 6 | 7 | 0.00% |
| AAPL240621C00010000 | 2024-02-26 4:49PM EDT | 10.00 | 171.61 | 162.80 | 163.75 | 0.00 | - | 2 | 2 | 593.07% |
| AAPL240621C00015000 | 2024-03-28 9:31AM EDT | 15.00 | 156.73 | 154.45 | 155.40 | 0.00 | - | 1 | 1 | 221.88% |
| AAPL240621C00020000 | 2024-01-05 10:44AM EDT | 20.00 | 162.22 | 165.40 | 167.45 | 0.00 | - | 2 | 1 | 926.37% |
| AAPL240621C00025000 | 2024-01-26 11:01AM EDT | 25.00 | 169.65 | 157.05 | 158.65 | 0.00 | - | 2 | 143 | 619.53% |
| AAPL240621C00030000 | 2024-03-28 9:31AM EDT | 30.00 | 141.84 | 139.55 | 140.90 | 0.00 | - | 1 | 459 | 207.03% |
| AAPL240621C00035000 | 2024-03-21 9:30AM EDT | 35.00 | 142.20 | 129.20 | 131.00 | 0.00 | - | 5 | 588 | 0.00% |
| AAPL240621C00040000 | 2024-01-25 3:09PM EDT | 40.00 | 154.20 | 142.25 | 143.85 | 0.00 | - | 470 | 343 | 441.80% |
| AAPL240621C00050000 | 2024-04-24 3:24PM EDT | 50.00 | 119.20 | 119.65 | 121.00 | 0.00 | - | 2 | 1,038 | 153.32% |
| AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 55.00 | 118.28 | 109.15 | 110.75 | 0.00 | - | 3 | 1,031 | 0.00% |
| AAPL240621C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 110.88 | 109.75 | 110.70 | 0.00 | - | 2 | 868 | 126.47% |
| AAPL240621C00065000 | 2024-04-18 3:48PM EDT | 65.00 | 102.60 | 104.80 | 105.80 | 0.00 | - | 1 | 1,482 | 121.09% |
| AAPL240621C00070000 | 2024-04-18 3:11PM EDT | 70.00 | 97.60 | 99.85 | 101.20 | 0.00 | - | 1 | 846 | 121.00% |
| AAPL240621C00075000 | 2024-04-22 11:59AM EDT | 75.00 | 91.15 | 94.90 | 95.90 | 0.00 | - | 1 | 1,653 | 108.25% |
| AAPL240621C00080000 | 2024-04-23 9:58AM EDT | 80.00 | 86.95 | 89.95 | 90.95 | 0.00 | - | 16 | 844 | 102.15% |
| AAPL240621C00085000 | 2024-04-23 1:13PM EDT | 85.00 | 81.80 | 84.95 | 86.00 | 0.00 | - | 1 | 1,002 | 95.46% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 90.00 | 80.40 | 79.60 | 81.05 | 0.00 | - | 1 | 1,211 | 84.03% |
| AAPL240621C00095000 | 2024-04-24 12:35PM EDT | 95.00 | 74.32 | 75.05 | 76.10 | 0.00 | - | 1 | 2,024 | 84.23% |
| AAPL240621C00100000 | 2024-04-23 10:01AM EDT | 100.00 | 67.00 | 70.05 | 71.15 | 0.00 | - | 1 | 5,800 | 78.32% |
| AAPL240621C00105000 | 2024-04-24 12:04PM EDT | 105.00 | 65.00 | 65.20 | 66.20 | 0.00 | - | 1 | 324 | 74.00% |
| AAPL240621C00110000 | 2024-04-24 9:46AM EDT | 110.00 | 58.12 | 60.25 | 61.15 | 0.00 | - | 2 | 3,306 | 67.92% |
| AAPL240621C00115000 | 2024-04-24 11:28AM EDT | 115.00 | 53.90 | 55.35 | 56.25 | 0.00 | - | 1 | 1,619 | 63.62% |
| AAPL240621C00120000 | 2024-04-23 3:12PM EDT | 120.00 | 47.65 | 50.40 | 51.45 | 0.00 | - | 14 | 6,076 | 59.57% |
| AAPL240621C00125000 | 2024-04-24 10:35AM EDT | 125.00 | 44.80 | 45.55 | 46.50 | +0.85 | +1.93% | 1 | 1,562 | 55.08% |
| AAPL240621C00130000 | 2024-04-25 10:52AM EDT | 130.00 | 39.61 | 40.75 | 41.35 | +0.11 | +0.28% | 6 | 4,172 | 52.78% |
| AAPL240621C00135000 | 2024-04-24 2:30PM EDT | 135.00 | 35.07 | 35.85 | 36.55 | 0.00 | - | 19 | 3,821 | 48.78% |
| AAPL240621C00140000 | 2024-04-25 11:27AM EDT | 140.00 | 30.00 | 31.15 | 31.55 | -0.40 | -1.32% | 12 | 3,168 | 42.98% |
| AAPL240621C00145000 | 2024-04-25 3:18PM EDT | 145.00 | 26.72 | 26.50 | 26.85 | +0.60 | +2.30% | 53 | 4,545 | 39.36% |
| AAPL240621C00150000 | 2024-04-25 2:28PM EDT | 150.00 | 21.65 | 22.10 | 22.35 | +0.30 | +1.41% | 30 | 12,178 | 36.44% |
| AAPL240621C00155000 | 2024-04-25 3:46PM EDT | 155.00 | 17.65 | 17.85 | 18.05 | +0.95 | +5.69% | 939 | 4,438 | 33.78% |
| AAPL240621C00160000 | 2024-04-25 3:54PM EDT | 160.00 | 14.10 | 13.90 | 14.10 | +1.26 | +9.81% | 361 | 13,013 | 31.66% |
| AAPL240621C00165000 | 2024-04-25 3:58PM EDT | 165.00 | 10.50 | 10.45 | 10.60 | +0.56 | +5.63% | 503 | 8,239 | 30.00% |
| AAPL240621C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 7.45 | 7.45 | 7.60 | +0.45 | +6.43% | 2,283 | 26,762 | 28.58% |
| AAPL240621C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 5.10 | 5.05 | 5.15 | +0.45 | +9.68% | 1,958 | 34,719 | 27.33% |
| AAPL240621C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 3.26 | 3.20 | 3.30 | +0.25 | +8.31% | 2,121 | 42,210 | 26.35% |
| AAPL240621C00185000 | 2024-04-25 3:59PM EDT | 185.00 | 2.02 | 2.01 | 2.06 | +0.21 | +11.60% | 1,786 | 45,917 | 25.91% |
| AAPL240621C00190000 | 2024-04-25 3:59PM EDT | 190.00 | 1.21 | 1.20 | 1.24 | +0.15 | +14.15% | 2,506 | 51,504 | 25.65% |
| AAPL240621C00195000 | 2024-04-25 3:54PM EDT | 195.00 | 0.73 | 0.70 | 0.74 | +0.11 | +17.74% | 1,891 | 31,776 | 25.66% |
| AAPL240621C00200000 | 2024-04-25 3:59PM EDT | 200.00 | 0.44 | 0.42 | 0.45 | +0.09 | +25.71% | 3,365 | 69,063 | 25.98% |
| AAPL240621C00205000 | 2024-04-25 3:13PM EDT | 205.00 | 0.26 | 0.27 | 0.29 | +0.03 | +13.04% | 205 | 23,887 | 26.61% |
| AAPL240621C00210000 | 2024-04-25 3:10PM EDT | 210.00 | 0.18 | 0.17 | 0.20 | +0.05 | +38.46% | 894 | 31,471 | 27.54% |
| AAPL240621C00215000 | 2024-04-25 12:39PM EDT | 215.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 249 | 17,258 | 28.42% |
| AAPL240621C00220000 | 2024-04-25 3:59PM EDT | 220.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 5,817 | 66,613 | 29.30% |
| AAPL240621C00225000 | 2024-04-25 3:20PM EDT | 225.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 1,067 | 33,363 | 30.08% |
| AAPL240621C00230000 | 2024-04-25 3:49PM EDT | 230.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 31 | 19,741 | 32.03% |
| AAPL240621C00235000 | 2024-04-25 10:40AM EDT | 235.00 | 0.04 | 0.04 | 0.07 | +0.01 | +33.33% | 75 | 9,325 | 33.99% |
| AAPL240621C00240000 | 2024-04-25 3:51PM EDT | 240.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 133 | 8,595 | 32.62% |
| AAPL240621C00245000 | 2024-04-25 3:59PM EDT | 245.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 107 | 6,149 | 35.45% |
| AAPL240621C00250000 | 2024-04-25 12:13PM EDT | 250.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 19 | 10,109 | 37.11% |
| AAPL240621C00255000 | 2024-04-25 3:07PM EDT | 255.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 25 | 4,392 | 38.87% |
| AAPL240621C00260000 | 2024-04-22 11:25AM EDT | 260.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 3,798 | 39.26% |
| AAPL240621C00265000 | 2024-04-19 12:04PM EDT | 265.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,553 | 41.99% |
| AAPL240621C00270000 | 2024-04-18 9:34AM EDT | 270.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 3,146 | 43.56% |
| AAPL240621C00275000 | 2024-04-22 11:08AM EDT | 275.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,440 | 45.12% |
| AAPL240621C00280000 | 2024-04-12 3:26PM EDT | 280.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 2,102 | 46.48% |
| AAPL240621C00285000 | 2024-04-22 3:53PM EDT | 285.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,263 | 46.48% |
| AAPL240621C00290000 | 2024-04-22 11:29AM EDT | 290.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 205 | 4,952 | 46.09% |
| AAPL240621C00300000 | 2024-04-24 12:22PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 8,205 | 48.83% |
| AAPL240621C00310000 | 2024-04-15 11:12AM EDT | 310.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,490 | 51.17% |
| AAPL240621C00320000 | 2024-04-25 3:50PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 14,609 | 50.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00020000 | 2024-04-22 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 23 | 162.50% |
| AAPL240621P00025000 | 2024-03-12 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 146.88% |
| AAPL240621P00030000 | 2024-02-28 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 146.88% |
| AAPL240621P00035000 | 2024-04-18 1:15PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 128.13% |
| AAPL240621P00040000 | 2024-02-22 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 129.69% |
| AAPL240621P00045000 | 2024-02-14 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 109.38% |
| AAPL240621P00050000 | 2024-04-23 1:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,295 | 93.75% |
| AAPL240621P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,279 | 87.50% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,663 | 85.94% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 393 | 79.69% |
| AAPL240621P00070000 | 2024-04-24 11:10AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,919 | 73.44% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 1,534 | 70.31% |
| AAPL240621P00080000 | 2024-04-25 9:35AM EDT | 80.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 30 | 6,846 | 68.36% |
| AAPL240621P00085000 | 2024-04-25 2:16PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 1,632 | 60.16% |
| AAPL240621P00090000 | 2024-04-23 1:22PM EDT | 90.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 2,912 | 59.38% |
| AAPL240621P00095000 | 2024-04-25 1:24PM EDT | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 1,808 | 52.34% |
| AAPL240621P00100000 | 2024-04-25 10:02AM EDT | 100.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 5,286 | 51.76% |
| AAPL240621P00105000 | 2024-04-24 12:18PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1,581 | 3,132 | 48.63% |
| AAPL240621P00110000 | 2024-04-24 3:07PM EDT | 110.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 5,351 | 45.22% |
| AAPL240621P00115000 | 2024-04-24 2:51PM EDT | 115.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 8 | 5,052 | 42.48% |
| AAPL240621P00120000 | 2024-04-25 3:26PM EDT | 120.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 53 | 9,948 | 40.04% |
| AAPL240621P00125000 | 2024-04-25 11:12AM EDT | 125.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 27 | 13,382 | 37.79% |
| AAPL240621P00130000 | 2024-04-25 1:13PM EDT | 130.00 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 19 | 17,541 | 35.35% |
| AAPL240621P00135000 | 2024-04-25 3:35PM EDT | 135.00 | 0.31 | 0.30 | 0.33 | -0.01 | -3.12% | 137 | 13,966 | 33.40% |
| AAPL240621P00140000 | 2024-04-25 3:56PM EDT | 140.00 | 0.48 | 0.47 | 0.50 | -0.02 | -4.00% | 144 | 30,708 | 31.57% |
| AAPL240621P00145000 | 2024-04-25 3:54PM EDT | 145.00 | 0.75 | 0.74 | 0.78 | -0.03 | -3.85% | 677 | 13,093 | 29.98% |
| AAPL240621P00150000 | 2024-04-25 3:59PM EDT | 150.00 | 1.20 | 1.18 | 1.23 | -0.03 | -2.44% | 720 | 38,546 | 28.59% |
| AAPL240621P00155000 | 2024-04-25 3:57PM EDT | 155.00 | 1.89 | 1.87 | 1.92 | -0.02 | -1.05% | 747 | 20,235 | 27.28% |
| AAPL240621P00160000 | 2024-04-25 3:56PM EDT | 160.00 | 2.95 | 2.91 | 2.97 | -0.10 | -3.28% | 2,312 | 40,838 | 26.18% |
| AAPL240621P00165000 | 2024-04-25 3:45PM EDT | 165.00 | 4.50 | 4.40 | 4.50 | -0.10 | -2.17% | 920 | 25,813 | 25.25% |
| AAPL240621P00170000 | 2024-04-25 3:49PM EDT | 170.00 | 6.53 | 6.40 | 6.50 | -0.17 | -2.54% | 1,137 | 44,857 | 24.07% |
| AAPL240621P00175000 | 2024-04-25 3:37PM EDT | 175.00 | 9.20 | 9.05 | 9.20 | -0.20 | -2.13% | 980 | 51,522 | 23.26% |
| AAPL240621P00180000 | 2024-04-25 1:43PM EDT | 180.00 | 12.44 | 12.20 | 12.50 | -0.30 | -2.35% | 54 | 53,463 | 22.40% |
| AAPL240621P00185000 | 2024-04-25 3:47PM EDT | 185.00 | 16.49 | 16.05 | 16.40 | -0.76 | -4.41% | 93 | 15,435 | 21.77% |
| AAPL240621P00190000 | 2024-04-25 1:08PM EDT | 190.00 | 21.15 | 20.05 | 20.70 | +0.08 | +0.38% | 189 | 20,595 | 20.83% |
| AAPL240621P00195000 | 2024-04-25 2:33PM EDT | 195.00 | 26.00 | 24.75 | 25.60 | -0.20 | -0.76% | 50 | 5,543 | 23.29% |
| AAPL240621P00200000 | 2024-04-25 3:43PM EDT | 200.00 | 30.50 | 29.45 | 30.65 | -0.25 | -0.81% | 8,862 | 2,395 | 27.05% |
| AAPL240621P00205000 | 2024-04-25 3:43PM EDT | 205.00 | 35.45 | 34.80 | 35.65 | -0.20 | -0.56% | 1,511 | 302 | 30.13% |
| AAPL240621P00210000 | 2024-04-25 3:43PM EDT | 210.00 | 40.45 | 39.45 | 40.65 | -1.25 | -3.00% | 5,560 | 711 | 33.06% |
| AAPL240621P00215000 | 2024-04-25 3:43PM EDT | 215.00 | 45.55 | 44.45 | 45.90 | -1.15 | -2.46% | 1,760 | 225 | 38.84% |
| AAPL240621P00220000 | 2024-04-24 2:52PM EDT | 220.00 | 50.10 | 49.45 | 50.55 | -1.75 | -3.38% | 21 | 5 | 37.11% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.89 | 54.70 | 55.55 | 0.00 | - | 4 | 0 | 39.65% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 230.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 235.00 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 240.00 | 73.50 | 69.50 | 70.45 | 0.00 | - | 1 | 2 | 44.78% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.96 | 74.55 | 75.60 | 0.00 | - | 1 | 0 | 49.85% |
| AAPL240621P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 80.89 | 79.45 | 80.65 | 0.00 | - | 1 | 1 | 52.93% |
| AAPL240621P00255000 | 2024-04-24 3:52PM EDT | 255.00 | 85.91 | 84.60 | 85.50 | 0.00 | - | 1 | 0 | 52.20% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240621P00270000 | 2024-04-24 2:52PM EDT | 270.00 | 100.65 | 99.40 | 100.55 | -1.10 | -1.08% | 20 | 5 | 59.18% |
| AAPL240621P00275000 | 2024-04-02 3:44PM EDT | 275.00 | 105.93 | 104.55 | 105.60 | 0.00 | - | 2 | 0 | 62.11% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 196.67% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 290.00 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00300000 | 2024-04-24 3:52PM EDT | 300.00 | 130.86 | 129.40 | 130.45 | 0.00 | - | 1 | 1 | 67.24% |
| AAPL240621P00310000 | 2024-04-24 3:52PM EDT | 310.00 | 140.88 | 139.40 | 140.40 | 0.00 | - | 1 | 0 | 68.85% |
| AAPL240621P00320000 | 2023-08-21 9:54AM EDT | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.