Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00050000 | 2023-11-21 1:55PM EST | 50.00 | 142.00 | 141.45 | 142.90 | 0.00 | - | 1 | 1,230 | 98.68% |
| AAPL240621C00055000 | 2023-11-09 3:09PM EST | 55.00 | 128.22 | 135.85 | 138.40 | 0.00 | - | 6 | 1,037 | 91.06% |
| AAPL240621C00060000 | 2023-11-29 10:03AM EST | 60.00 | 133.50 | 131.45 | 133.30 | 0.00 | - | 1 | 1,070 | 89.06% |
| AAPL240621C00065000 | 2023-11-21 3:17PM EST | 65.00 | 127.21 | 126.75 | 128.65 | 0.00 | - | 40 | 1,939 | 87.62% |
| AAPL240621C00070000 | 2023-11-10 1:46PM EST | 70.00 | 117.85 | 121.40 | 123.60 | 0.00 | - | 10 | 796 | 79.66% |
| AAPL240621C00075000 | 2023-11-27 3:49PM EST | 75.00 | 116.68 | 116.50 | 119.25 | 0.00 | - | 1 | 1,739 | 78.81% |
| AAPL240621C00080000 | 2023-11-28 10:04AM EST | 80.00 | 112.31 | 111.80 | 114.45 | 0.00 | - | 10 | 976 | 76.27% |
| AAPL240621C00085000 | 2023-11-20 1:41PM EST | 85.00 | 108.55 | 107.55 | 109.40 | 0.00 | - | 1 | 1,028 | 74.45% |
| AAPL240621C00090000 | 2023-11-29 10:22AM EST | 90.00 | 103.42 | 102.80 | 104.70 | 0.00 | - | 1 | 1,242 | 71.88% |
| AAPL240621C00095000 | 2023-11-29 9:59AM EST | 95.00 | 99.10 | 97.70 | 99.95 | 0.00 | - | 1 | 2,063 | 67.96% |
| AAPL240621C00100000 | 2023-11-30 9:43AM EST | 100.00 | 92.04 | 93.35 | 94.45 | 0.00 | - | 1 | 5,942 | 64.20% |
| AAPL240621C00105000 | 2023-12-01 10:25AM EST | 105.00 | 88.05 | 88.35 | 89.60 | +0.05 | +0.06% | 2 | 598 | 60.60% |
| AAPL240621C00110000 | 2023-12-01 12:13PM EST | 110.00 | 84.37 | 83.85 | 84.85 | +2.57 | +3.14% | 1 | 3,519 | 58.73% |
| AAPL240621C00115000 | 2023-11-20 10:12AM EST | 115.00 | 79.57 | 79.15 | 80.10 | 0.00 | - | 2 | 1,642 | 56.24% |
| AAPL240621C00120000 | 2023-11-21 11:57AM EST | 120.00 | 74.03 | 74.40 | 75.40 | 0.00 | - | 2 | 13,668 | 53.74% |
| AAPL240621C00125000 | 2023-11-29 9:45AM EST | 125.00 | 70.70 | 69.45 | 70.60 | 0.00 | - | 1 | 1,478 | 50.59% |
| AAPL240621C00130000 | 2023-12-01 1:02PM EST | 130.00 | 65.62 | 65.10 | 65.70 | +1.22 | +1.89% | 1 | 4,842 | 49.60% |
| AAPL240621C00135000 | 2023-12-01 3:41PM EST | 135.00 | 60.65 | 60.45 | 61.00 | +2.15 | +3.68% | 4 | 5,277 | 47.06% |
| AAPL240621C00140000 | 2023-12-01 12:11PM EST | 140.00 | 56.10 | 55.85 | 56.30 | +0.55 | +0.99% | 10 | 3,419 | 44.49% |
| AAPL240621C00145000 | 2023-12-01 3:52PM EST | 145.00 | 51.30 | 51.30 | 51.70 | +1.98 | +4.01% | 1 | 3,965 | 42.19% |
| AAPL240621C00150000 | 2023-11-30 1:03PM EST | 150.00 | 47.10 | 46.80 | 47.20 | +2.46 | +5.51% | 1 | 15,936 | 40.10% |
| AAPL240621C00155000 | 2023-12-01 1:07PM EST | 155.00 | 42.75 | 42.45 | 42.75 | +2.26 | +5.58% | 8 | 4,704 | 38.03% |
| AAPL240621C00160000 | 2023-11-30 12:42PM EST | 160.00 | 38.20 | 38.15 | 38.40 | +2.29 | +6.38% | 4 | 12,556 | 36.07% |
| AAPL240621C00165000 | 2023-12-01 12:21PM EST | 165.00 | 34.10 | 33.95 | 34.20 | +1.99 | +6.20% | 24 | 4,901 | 34.29% |
| AAPL240621C00170000 | 2023-12-01 3:58PM EST | 170.00 | 30.20 | 29.90 | 30.15 | +2.27 | +8.13% | 118 | 10,502 | 32.63% |
| AAPL240621C00175000 | 2023-12-01 11:45AM EST | 175.00 | 26.05 | 26.10 | 26.25 | +2.05 | +8.54% | 484 | 9,855 | 31.03% |
| AAPL240621C00180000 | 2023-12-01 3:57PM EST | 180.00 | 22.55 | 22.40 | 22.60 | +0.80 | +3.68% | 102 | 14,799 | 29.63% |
| AAPL240621C00185000 | 2023-12-01 2:46PM EST | 185.00 | 18.97 | 18.95 | 19.15 | +1.81 | +10.55% | 138 | 11,415 | 28.27% |
| AAPL240621C00190000 | 2023-12-01 3:43PM EST | 190.00 | 15.85 | 15.80 | 15.95 | +1.23 | +8.41% | 583 | 13,982 | 26.99% |
| AAPL240621C00195000 | 2023-12-01 3:51PM EST | 195.00 | 12.85 | 12.85 | 13.00 | +0.65 | +5.33% | 141 | 13,993 | 25.74% |
| AAPL240621C00200000 | 2023-12-01 3:21PM EST | 200.00 | 10.20 | 10.30 | 10.40 | +0.45 | +4.62% | 264 | 27,738 | 24.64% |
| AAPL240621C00205000 | 2023-12-01 2:58PM EST | 205.00 | 8.00 | 8.05 | 8.15 | +0.60 | +8.11% | 126 | 10,095 | 23.67% |
| AAPL240621C00210000 | 2023-12-01 2:22PM EST | 210.00 | 6.15 | 6.15 | 6.25 | +0.55 | +9.82% | 78 | 14,422 | 22.81% |
| AAPL240621C00215000 | 2023-12-01 3:50PM EST | 215.00 | 4.64 | 4.60 | 4.70 | +0.59 | +14.57% | 194 | 7,531 | 22.08% |
| AAPL240621C00220000 | 2023-12-01 3:48PM EST | 220.00 | 3.45 | 3.35 | 3.45 | +0.35 | +11.29% | 165 | 23,557 | 21.42% |
| AAPL240621C00225000 | 2023-12-01 3:58PM EST | 225.00 | 2.50 | 2.44 | 2.50 | +0.22 | +9.65% | 169 | 33,987 | 20.91% |
| AAPL240621C00230000 | 2023-12-01 3:58PM EST | 230.00 | 1.78 | 1.74 | 1.78 | +0.24 | +15.58% | 114 | 16,280 | 20.48% |
| AAPL240621C00235000 | 2023-12-01 3:19PM EST | 235.00 | 1.22 | 1.22 | 1.26 | +0.11 | +9.91% | 5 | 9,009 | 20.17% |
| AAPL240621C00240000 | 2023-12-01 12:56PM EST | 240.00 | 0.88 | 0.86 | 0.89 | +0.16 | +22.22% | 35 | 8,263 | 19.96% |
| AAPL240621C00245000 | 2023-12-01 11:08AM EST | 245.00 | 0.59 | 0.60 | 0.63 | +0.04 | +7.27% | 5 | 2,666 | 19.84% |
| AAPL240621C00250000 | 2023-12-01 11:09AM EST | 250.00 | 0.42 | 0.43 | 0.45 | +0.04 | +10.53% | 59 | 7,788 | 19.80% |
| AAPL240621C00255000 | 2023-12-01 3:35PM EST | 255.00 | 0.32 | 0.31 | 0.33 | +0.03 | +10.34% | 1 | 1,960 | 19.87% |
| AAPL240621C00260000 | 2023-12-01 10:35AM EST | 260.00 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 55 | 3,158 | 20.07% |
| AAPL240621C00265000 | 2023-11-30 10:09AM EST | 265.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 2 | 878 | 20.41% |
| AAPL240621C00270000 | 2023-11-30 9:30AM EST | 270.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 1 | 2,260 | 20.73% |
| AAPL240621C00275000 | 2023-11-28 10:21AM EST | 275.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 1 | 457 | 21.09% |
| AAPL240621C00280000 | 2023-12-01 1:53PM EST | 280.00 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 168 | 1,880 | 21.49% |
| AAPL240621C00285000 | 2023-11-30 2:41PM EST | 285.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 972 | 21.83% |
| AAPL240621C00290000 | 2023-11-29 11:25AM EST | 290.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 15 | 2,870 | 22.32% |
| AAPL240621C00300000 | 2023-11-30 2:01PM EST | 300.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 4 | 5,574 | 22.66% |
| AAPL240621C00310000 | 2023-11-28 9:30AM EST | 310.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 10 | 1,299 | 24.12% |
| AAPL240621C00320000 | 2023-12-01 3:04PM EST | 320.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 12,380 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00050000 | 2023-12-01 3:00PM EST | 50.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 11,963 | 59.38% |
| AAPL240621P00055000 | 2023-11-24 11:44AM EST | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 1,418 | 58.98% |
| AAPL240621P00060000 | 2023-12-01 11:03AM EST | 60.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 50 | 1,558 | 57.81% |
| AAPL240621P00065000 | 2023-11-28 12:58PM EST | 65.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 365 | 54.88% |
| AAPL240621P00070000 | 2023-11-29 9:45AM EST | 70.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 2,797 | 52.15% |
| AAPL240621P00075000 | 2023-11-28 12:46PM EST | 75.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 20 | 1,021 | 50.20% |
| AAPL240621P00080000 | 2023-11-30 2:32PM EST | 80.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 50 | 7,022 | 49.02% |
| AAPL240621P00085000 | 2023-12-01 12:06PM EST | 85.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 2 | 1,756 | 47.07% |
| AAPL240621P00090000 | 2023-11-27 3:11PM EST | 90.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 6 | 2,883 | 45.02% |
| AAPL240621P00095000 | 2023-11-27 10:00AM EST | 95.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 1 | 1,768 | 42.87% |
| AAPL240621P00100000 | 2023-12-01 1:09PM EST | 100.00 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 11 | 4,772 | 41.02% |
| AAPL240621P00105000 | 2023-11-30 2:34PM EST | 105.00 | 0.33 | 0.29 | 0.32 | 0.00 | - | 2 | 2,238 | 39.40% |
| AAPL240621P00110000 | 2023-11-29 9:30AM EST | 110.00 | 0.35 | 0.34 | 0.38 | 0.00 | - | 1 | 5,515 | 37.70% |
| AAPL240621P00115000 | 2023-11-30 3:40PM EST | 115.00 | 0.47 | 0.43 | 0.45 | 0.00 | - | 37 | 4,887 | 36.01% |
| AAPL240621P00120000 | 2023-12-01 3:42PM EST | 120.00 | 0.55 | 0.52 | 0.55 | -0.03 | -5.17% | 20 | 10,226 | 34.57% |
| AAPL240621P00125000 | 2023-12-01 9:30AM EST | 125.00 | 0.69 | 0.64 | 0.67 | -0.02 | -2.82% | 42 | 12,110 | 33.15% |
| AAPL240621P00130000 | 2023-12-01 11:19AM EST | 130.00 | 0.81 | 0.79 | 0.82 | -0.07 | -7.95% | 5 | 18,106 | 31.81% |
| AAPL240621P00135000 | 2023-11-30 3:53PM EST | 135.00 | 0.95 | 0.97 | 1.01 | -0.09 | -8.65% | 2 | 11,918 | 30.54% |
| AAPL240621P00140000 | 2023-12-01 3:25PM EST | 140.00 | 1.23 | 1.20 | 1.24 | -0.10 | -7.52% | 30 | 13,902 | 29.30% |
| AAPL240621P00145000 | 2023-12-01 11:14AM EST | 145.00 | 1.48 | 1.48 | 1.52 | -0.14 | -8.64% | 32 | 12,456 | 28.06% |
| AAPL240621P00150000 | 2023-12-01 1:21PM EST | 150.00 | 1.86 | 1.81 | 1.87 | -0.10 | -5.10% | 29 | 17,450 | 26.89% |
| AAPL240621P00155000 | 2023-12-01 3:03PM EST | 155.00 | 2.27 | 2.27 | 2.31 | -0.21 | -8.47% | 25 | 10,400 | 25.77% |
| AAPL240621P00160000 | 2023-12-01 3:35PM EST | 160.00 | 2.85 | 2.80 | 2.86 | -0.22 | -7.17% | 2,043 | 19,439 | 24.70% |
| AAPL240621P00165000 | 2023-12-01 1:28PM EST | 165.00 | 3.50 | 3.45 | 3.55 | -0.30 | -7.89% | 74 | 13,479 | 23.68% |
| AAPL240621P00170000 | 2023-12-01 3:58PM EST | 170.00 | 4.35 | 4.30 | 4.40 | -0.40 | -8.42% | 37 | 32,461 | 22.68% |
| AAPL240621P00175000 | 2023-12-01 3:51PM EST | 175.00 | 5.40 | 5.30 | 5.45 | -0.26 | -4.59% | 207 | 37,761 | 21.72% |
| AAPL240621P00180000 | 2023-12-01 2:53PM EST | 180.00 | 6.65 | 6.50 | 6.65 | -0.50 | -6.99% | 247 | 30,611 | 20.62% |
| AAPL240621P00185000 | 2023-12-01 3:07PM EST | 185.00 | 8.10 | 8.00 | 8.15 | -0.56 | -6.47% | 121 | 5,905 | 19.61% |
| AAPL240621P00190000 | 2023-12-01 3:30PM EST | 190.00 | 9.90 | 9.75 | 9.90 | -0.40 | -3.88% | 440 | 17,513 | 18.51% |
| AAPL240621P00195000 | 2023-12-01 2:32PM EST | 195.00 | 11.85 | 11.80 | 12.00 | -0.54 | -4.36% | 67 | 8,246 | 17.40% |
| AAPL240621P00200000 | 2023-12-01 2:50PM EST | 200.00 | 14.40 | 14.30 | 14.50 | -1.50 | -9.43% | 28 | 6,477 | 16.28% |
| AAPL240621P00205000 | 2023-11-28 11:38AM EST | 205.00 | 17.15 | 17.10 | 17.50 | 0.00 | - | 7 | 3,717 | 15.25% |
| AAPL240621P00210000 | 2023-12-01 10:02AM EST | 210.00 | 21.15 | 20.40 | 20.95 | -1.05 | -4.73% | 1 | 2,188 | 14.18% |
| AAPL240621P00215000 | 2023-11-30 10:51AM EST | 215.00 | 26.65 | 23.95 | 24.90 | 0.00 | - | 10 | 67 | 13.20% |
| AAPL240621P00220000 | 2023-12-01 12:56PM EST | 220.00 | 28.51 | 28.50 | 29.55 | -1.65 | -5.47% | 4 | 6 | 13.60% |
| AAPL240621P00225000 | 2023-11-21 1:52PM EST | 225.00 | 34.51 | 33.20 | 34.35 | 0.00 | - | 2 | 0 | 14.21% |
| AAPL240621P00230000 | 2023-11-16 12:34PM EST | 230.00 | 40.33 | 38.40 | 39.85 | 0.00 | - | 10 | 2 | 18.01% |
| AAPL240621P00235000 | 2023-11-24 12:37PM EST | 235.00 | 45.50 | 43.50 | 44.30 | 0.00 | - | 6 | 0 | 16.75% |
| AAPL240621P00240000 | 2023-11-16 12:34PM EST | 240.00 | 50.28 | 48.50 | 49.60 | 0.00 | - | 10 | 2 | 19.78% |
| AAPL240621P00245000 | 2023-11-29 3:35PM EST | 245.00 | 56.18 | 53.50 | 54.40 | 0.00 | - | 4 | 1 | 19.98% |
| AAPL240621P00250000 | 2023-12-01 3:08PM EST | 250.00 | 58.90 | 58.50 | 59.45 | -2.10 | -3.44% | 1 | 2 | 21.56% |
| AAPL240621P00255000 | 2023-11-29 3:35PM EST | 255.00 | 66.20 | 63.50 | 64.30 | 0.00 | - | 1 | 0 | 21.77% |
| AAPL240621P00260000 | 2023-08-22 8:36AM EST | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 65.54% |
| AAPL240621P00265000 | 2023-08-21 8:31AM EST | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 60.74% |
| AAPL240621P00270000 | 2023-08-08 11:24AM EST | 270.00 | 91.27 | 91.00 | 94.55 | 0.00 | - | 2 | 0 | 62.57% |
| AAPL240621P00275000 | 2023-07-18 9:52AM EST | 275.00 | 81.23 | 99.10 | 101.50 | 0.00 | - | 2 | 0 | 69.16% |
| AAPL240621P00280000 | 2022-11-09 11:04AM EST | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 125.34% |
| AAPL240621P00290000 | 2023-11-29 3:45PM EST | 290.00 | 100.50 | 98.10 | 99.30 | 0.00 | - | 1 | 0 | 29.20% |
| AAPL240621P00300000 | 2023-11-29 3:45PM EST | 300.00 | 110.47 | 108.25 | 109.30 | 0.00 | - | 1 | 1 | 31.10% |
| AAPL240621P00310000 | 2023-11-20 3:53PM EST | 310.00 | 118.26 | 118.35 | 119.45 | 0.00 | - | 1 | 0 | 34.23% |
| AAPL240621P00320000 | 2023-08-21 8:54AM EST | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 75.92% |
© 2023 Yahoo. All rights reserved.