Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2024-04-23 1:10PM EDT | 50.00 | 117.88 | 116.35 | 119.05 | -2.03 | -1.69% | 2 | 57 | 81.69% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 111.56% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 60.00 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 105.74% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 65.00 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 89.71% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 70.00 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 101.78% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 75.00 | 98.50 | 91.05 | 93.35 | 0.00 | - | 2 | 75 | 63.26% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 80.00 | 95.62 | 87.15 | 90.25 | 0.00 | - | 2 | 767 | 61.74% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 85.00 | 85.80 | 82.40 | 85.50 | 0.00 | - | 1 | 217 | 59.19% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 90.00 | 78.00 | 78.55 | 80.70 | 0.00 | - | 1 | 36 | 59.18% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 95.00 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 70.11% |
| AAPL241220C00100000 | 2024-04-22 12:49PM EDT | 100.00 | 69.30 | 69.65 | 71.25 | 0.00 | - | 7 | 182 | 54.96% |
| AAPL241220C00105000 | 2024-04-23 12:36PM EDT | 105.00 | 65.20 | 65.00 | 66.60 | -4.16 | -6.00% | 4 | 92 | 52.38% |
| AAPL241220C00110000 | 2024-04-19 12:45PM EDT | 110.00 | 58.87 | 60.20 | 61.95 | 0.00 | - | 10 | 284 | 52.83% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 115.00 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 56.39% |
| AAPL241220C00120000 | 2024-04-23 11:22AM EDT | 120.00 | 51.80 | 51.50 | 52.85 | +0.80 | +1.57% | 3 | 212 | 47.68% |
| AAPL241220C00125000 | 2024-04-19 12:07PM EDT | 125.00 | 45.45 | 47.00 | 48.40 | 0.00 | - | 7 | 76 | 45.30% |
| AAPL241220C00130000 | 2024-04-23 9:39AM EDT | 130.00 | 41.90 | 42.75 | 44.05 | -1.10 | -2.56% | 1 | 142 | 43.10% |
| AAPL241220C00135000 | 2024-04-23 3:30PM EDT | 135.00 | 38.67 | 38.45 | 38.95 | +0.07 | +0.18% | 1 | 417 | 38.84% |
| AAPL241220C00140000 | 2024-04-23 11:29AM EDT | 140.00 | 34.40 | 34.30 | 35.70 | -0.05 | -0.15% | 1 | 3,287 | 39.15% |
| AAPL241220C00145000 | 2024-04-22 11:07AM EDT | 145.00 | 29.57 | 30.35 | 30.75 | 0.00 | - | 2 | 242 | 35.14% |
| AAPL241220C00150000 | 2024-04-23 1:47PM EDT | 150.00 | 26.57 | 26.60 | 27.00 | -0.13 | -0.49% | 2 | 21,172 | 33.70% |
| AAPL241220C00155000 | 2024-04-22 1:42PM EDT | 155.00 | 23.25 | 23.10 | 23.50 | 0.00 | - | 2 | 2,321 | 32.47% |
| AAPL241220C00160000 | 2024-04-23 11:22AM EDT | 160.00 | 20.00 | 19.80 | 20.10 | +0.30 | +1.52% | 4 | 1,198 | 31.07% |
| AAPL241220C00165000 | 2024-04-23 3:49PM EDT | 165.00 | 16.96 | 16.75 | 17.00 | +0.61 | +3.73% | 44 | 1,804 | 29.87% |
| AAPL241220C00170000 | 2024-04-23 3:35PM EDT | 170.00 | 14.14 | 13.95 | 14.20 | +0.34 | +2.46% | 73 | 7,764 | 28.81% |
| AAPL241220C00175000 | 2024-04-23 3:49PM EDT | 175.00 | 11.71 | 11.55 | 11.75 | +0.27 | +2.36% | 125 | 5,463 | 27.96% |
| AAPL241220C00180000 | 2024-04-23 2:56PM EDT | 180.00 | 9.55 | 9.35 | 9.55 | +0.10 | +1.06% | 106 | 9,671 | 27.11% |
| AAPL241220C00185000 | 2024-04-23 3:54PM EDT | 185.00 | 7.60 | 7.45 | 7.70 | +0.11 | +1.47% | 23 | 7,877 | 26.45% |
| AAPL241220C00190000 | 2024-04-23 3:47PM EDT | 190.00 | 6.00 | 5.95 | 6.15 | 0.00 | - | 100 | 11,600 | 25.91% |
| AAPL241220C00195000 | 2024-04-23 3:20PM EDT | 195.00 | 4.69 | 4.65 | 4.80 | +0.04 | +0.86% | 113 | 8,486 | 25.31% |
| AAPL241220C00200000 | 2024-04-23 3:33PM EDT | 200.00 | 3.70 | 3.60 | 3.75 | +0.10 | +2.78% | 181 | 9,548 | 24.92% |
| AAPL241220C00205000 | 2024-04-23 2:42PM EDT | 205.00 | 2.78 | 2.75 | 2.92 | -0.04 | -1.42% | 25 | 5,478 | 24.63% |
| AAPL241220C00210000 | 2024-04-23 3:57PM EDT | 210.00 | 2.15 | 2.09 | 2.21 | -0.07 | -3.15% | 30 | 5,957 | 24.24% |
| AAPL241220C00215000 | 2024-04-23 3:15PM EDT | 215.00 | 1.63 | 1.56 | 1.74 | -0.19 | -10.44% | 23 | 5,283 | 24.22% |
| AAPL241220C00220000 | 2024-04-23 3:54PM EDT | 220.00 | 1.25 | 1.19 | 1.30 | -0.09 | -6.72% | 28 | 11,193 | 23.92% |
| AAPL241220C00225000 | 2024-04-23 3:13PM EDT | 225.00 | 0.95 | 0.91 | 1.00 | -0.07 | -6.86% | 29 | 3,896 | 23.86% |
| AAPL241220C00230000 | 2024-04-23 3:55PM EDT | 230.00 | 0.75 | 0.71 | 0.79 | 0.00 | - | 15 | 9,778 | 23.96% |
| AAPL241220C00235000 | 2024-04-23 3:59PM EDT | 235.00 | 0.59 | 0.53 | 0.61 | -0.08 | -11.94% | 6 | 8,387 | 23.95% |
| AAPL241220C00240000 | 2024-04-23 3:15PM EDT | 240.00 | 0.46 | 0.44 | 0.49 | -0.04 | -8.00% | 20 | 11,629 | 24.15% |
| AAPL241220C00245000 | 2024-04-19 12:21PM EDT | 245.00 | 0.43 | 0.34 | 0.40 | 0.00 | - | 1 | 3,005 | 24.38% |
| AAPL241220C00250000 | 2024-04-23 2:02PM EDT | 250.00 | 0.28 | 0.28 | 0.32 | -0.03 | -9.68% | 92 | 14,455 | 24.54% |
| AAPL241220C00255000 | 2024-04-22 11:13AM EDT | 255.00 | 0.28 | 0.22 | 0.31 | 0.00 | - | 1 | 1,472 | 25.39% |
| AAPL241220C00260000 | 2024-04-19 2:14PM EDT | 260.00 | 0.27 | 0.19 | 0.23 | 0.00 | - | 15 | 2,344 | 25.20% |
| AAPL241220C00265000 | 2024-04-23 1:53PM EDT | 265.00 | 0.16 | 0.14 | 0.20 | -0.04 | -20.00% | 202 | 760 | 25.61% |
| AAPL241220C00270000 | 2024-04-22 1:04PM EDT | 270.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 35 | 6,445 | 25.90% |
| AAPL241220C00275000 | 2024-04-23 10:29AM EDT | 275.00 | 0.12 | 0.11 | 0.19 | -0.02 | -14.29% | 202 | 10,291 | 27.10% |
| AAPL241220C00280000 | 2024-04-23 1:51PM EDT | 280.00 | 0.11 | 0.07 | 0.17 | -0.01 | -8.33% | 200 | 1,385 | 27.54% |
| AAPL241220C00285000 | 2024-04-23 2:06PM EDT | 285.00 | 0.10 | 0.06 | 0.13 | -0.02 | -16.67% | 60 | 2,261 | 27.39% |
| AAPL241220C00290000 | 2024-04-23 2:55PM EDT | 290.00 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 200 | 7,319 | 27.88% |
| AAPL241220C00295000 | 2024-04-22 9:41AM EDT | 295.00 | 0.11 | 0.07 | 0.12 | 0.00 | - | 1 | 1,433 | 28.61% |
| AAPL241220C00300000 | 2024-04-23 9:40AM EDT | 300.00 | 0.08 | 0.06 | 0.12 | -0.02 | -20.00% | 200 | 1,354 | 29.35% |
| AAPL241220C00305000 | 2024-04-23 2:09PM EDT | 305.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 101 | 545 | 29.40% |
| AAPL241220C00310000 | 2024-04-23 11:58AM EDT | 310.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 109 | 3,507 | 30.08% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2024-04-23 2:45PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 4 | 823 | 53.91% |
| AAPL241220P00055000 | 2024-04-22 10:42AM EDT | 55.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 100 | 109 | 52.73% |
| AAPL241220P00060000 | 2024-04-18 12:28PM EDT | 60.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 10 | 343 | 50.29% |
| AAPL241220P00065000 | 2024-04-19 1:25PM EDT | 65.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 48 | 1,163 | 47.85% |
| AAPL241220P00070000 | 2024-04-23 12:25PM EDT | 70.00 | 0.09 | 0.05 | 0.11 | -0.02 | -18.18% | 45 | 559 | 44.82% |
| AAPL241220P00075000 | 2024-04-19 3:25PM EDT | 75.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 160 | 335 | 42.77% |
| AAPL241220P00080000 | 2024-04-19 3:38PM EDT | 80.00 | 0.19 | 0.10 | 0.18 | 0.00 | - | 125 | 1,272 | 40.92% |
| AAPL241220P00085000 | 2024-04-17 9:35AM EDT | 85.00 | 0.19 | 0.17 | 0.23 | 0.00 | - | 2 | 899 | 39.16% |
| AAPL241220P00090000 | 2024-04-19 3:29PM EDT | 90.00 | 0.33 | 0.23 | 0.28 | 0.00 | - | 81 | 766 | 37.26% |
| AAPL241220P00095000 | 2024-04-22 11:01AM EDT | 95.00 | 0.38 | 0.30 | 0.36 | 0.00 | - | 10 | 692 | 35.74% |
| AAPL241220P00100000 | 2024-04-22 1:56PM EDT | 100.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 11 | 1,148 | 34.13% |
| AAPL241220P00105000 | 2024-04-23 2:34PM EDT | 105.00 | 0.55 | 0.50 | 0.57 | -0.10 | -15.38% | 178 | 444 | 32.67% |
| AAPL241220P00110000 | 2024-04-23 3:43PM EDT | 110.00 | 0.73 | 0.69 | 0.75 | -0.04 | -5.19% | 1 | 1,080 | 31.52% |
| AAPL241220P00115000 | 2024-04-23 3:43PM EDT | 115.00 | 0.94 | 0.88 | 0.96 | -0.16 | -14.55% | 41 | 1,763 | 30.26% |
| AAPL241220P00120000 | 2024-04-23 12:49PM EDT | 120.00 | 1.23 | 1.16 | 1.22 | -0.27 | -18.00% | 11 | 4,715 | 29.02% |
| AAPL241220P00125000 | 2024-04-22 11:40AM EDT | 125.00 | 1.64 | 1.50 | 1.64 | -0.16 | -8.89% | 1 | 2,228 | 28.27% |
| AAPL241220P00130000 | 2024-04-23 3:48PM EDT | 130.00 | 1.97 | 1.95 | 2.08 | -0.13 | -6.19% | 45 | 5,975 | 27.15% |
| AAPL241220P00135000 | 2024-04-23 3:24PM EDT | 135.00 | 2.55 | 2.53 | 2.59 | -0.39 | -13.27% | 12 | 2,675 | 25.93% |
| AAPL241220P00140000 | 2024-04-23 3:48PM EDT | 140.00 | 3.25 | 3.20 | 3.35 | -0.17 | -4.97% | 3 | 5,512 | 25.12% |
| AAPL241220P00145000 | 2024-04-23 3:48PM EDT | 145.00 | 4.16 | 4.10 | 4.25 | -0.07 | -1.65% | 12 | 3,354 | 24.21% |
| AAPL241220P00150000 | 2024-04-23 1:47PM EDT | 150.00 | 5.35 | 5.20 | 5.35 | -0.05 | -0.93% | 13 | 5,755 | 23.32% |
| AAPL241220P00155000 | 2024-04-23 2:22PM EDT | 155.00 | 6.60 | 6.50 | 6.70 | -0.36 | -5.17% | 18 | 2,545 | 22.47% |
| AAPL241220P00160000 | 2024-04-23 3:25PM EDT | 160.00 | 8.21 | 8.10 | 8.30 | -0.16 | -1.91% | 19 | 11,294 | 21.59% |
| AAPL241220P00165000 | 2024-04-23 3:32PM EDT | 165.00 | 10.11 | 10.00 | 10.20 | -0.24 | -2.32% | 13 | 9,810 | 20.71% |
| AAPL241220P00170000 | 2024-04-23 2:02PM EDT | 170.00 | 12.35 | 12.20 | 12.45 | -0.17 | -1.36% | 7 | 6,761 | 19.87% |
| AAPL241220P00175000 | 2024-04-22 12:50PM EDT | 175.00 | 14.85 | 14.75 | 15.05 | -0.92 | -5.83% | 4 | 4,816 | 18.99% |
| AAPL241220P00180000 | 2024-04-22 1:31PM EDT | 180.00 | 17.81 | 17.60 | 18.25 | -0.41 | -2.25% | 1 | 14,921 | 18.57% |
| AAPL241220P00185000 | 2024-04-23 2:21PM EDT | 185.00 | 21.41 | 20.80 | 21.65 | -0.01 | -0.05% | 2 | 9,340 | 17.81% |
| AAPL241220P00190000 | 2024-04-23 10:25AM EDT | 190.00 | 25.75 | 24.60 | 25.30 | -0.59 | -2.24% | 1 | 21,420 | 16.76% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 195.00 | 28.95 | 28.70 | 29.50 | -1.50 | -4.93% | 2 | 3,314 | 16.31% |
| AAPL241220P00200000 | 2024-04-22 1:16PM EDT | 200.00 | 34.15 | 32.95 | 34.75 | 0.00 | - | 1 | 3,526 | 18.96% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 205.00 | 35.61 | 37.60 | 39.80 | 0.00 | - | 1 | 603 | 20.87% |
| AAPL241220P00210000 | 2024-04-22 1:58PM EDT | 210.00 | 43.10 | 42.60 | 44.55 | +0.18 | +0.42% | 170 | 95 | 21.60% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 215.00 | 43.10 | 47.60 | 49.80 | 0.00 | - | 1 | 0 | 24.12% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 220.00 | 51.20 | 52.70 | 54.55 | 0.00 | - | 20 | 0 | 24.63% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 225.00 | 54.75 | 57.60 | 59.65 | 0.00 | - | 14 | 3 | 26.48% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 230.00 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 235.00 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 240.00 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 245.00 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 250.00 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 260.00 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 265.00 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 270.00 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00295000 | 2024-04-08 10:07AM EDT | 295.00 | 126.00 | 127.30 | 129.75 | 0.00 | - | 5 | 0 | 43.05% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 300.00 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.