Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2023-09-25 10:14AM EDT | 50.00 | 127.40 | 122.95 | 123.50 | 0.00 | - | 1 | 47 | 74.96% |
| AAPL241220C00055000 | 2023-08-24 12:59PM EDT | 55.00 | 125.96 | 121.70 | 123.65 | 0.00 | - | 2 | 122 | 94.75% |
| AAPL241220C00060000 | 2023-08-29 10:47AM EDT | 60.00 | 126.15 | 113.05 | 114.60 | 0.00 | - | 12 | 98 | 68.54% |
| AAPL241220C00065000 | 2023-08-21 11:20AM EDT | 65.00 | 113.10 | 116.10 | 116.65 | 0.00 | - | 2 | 10 | 96.64% |
| AAPL241220C00070000 | 2023-09-26 10:32AM EDT | 70.00 | 106.90 | 104.00 | 105.35 | 0.00 | - | 1 | 25 | 63.84% |
| AAPL241220C00075000 | 2023-08-23 11:39AM EDT | 75.00 | 110.70 | 103.55 | 105.25 | 0.00 | - | 1 | 3 | 77.86% |
| AAPL241220C00080000 | 2023-09-21 10:01AM EDT | 80.00 | 99.60 | 95.10 | 96.20 | 0.00 | - | 1 | 460 | 59.60% |
| AAPL241220C00090000 | 2023-08-17 11:05AM EDT | 90.00 | 90.66 | 89.35 | 92.60 | 0.00 | - | 2 | 6 | 68.31% |
| AAPL241220C00095000 | 2023-07-31 3:59PM EDT | 95.00 | 107.24 | 98.25 | 101.10 | 0.00 | - | 80 | 82 | 97.58% |
| AAPL241220C00100000 | 2023-09-18 11:22AM EDT | 100.00 | 84.80 | 77.25 | 78.55 | 0.00 | - | 1 | 5 | 51.72% |
| AAPL241220C00105000 | 2023-09-21 11:16AM EDT | 105.00 | 77.68 | 72.75 | 73.90 | 0.00 | - | 3 | 15 | 50.79% |
| AAPL241220C00110000 | 2023-09-12 10:38AM EDT | 110.00 | 67.79 | 69.00 | 69.45 | -7.76 | -10.27% | 1 | 269 | 48.63% |
| AAPL241220C00115000 | 2023-08-30 2:28PM EDT | 115.00 | 80.70 | 64.80 | 65.95 | 0.00 | - | 4 | 46 | 48.55% |
| AAPL241220C00120000 | 2023-09-27 11:03AM EDT | 120.00 | 59.49 | 60.75 | 61.45 | -1.61 | -2.64% | 1 | 108 | 46.15% |
| AAPL241220C00125000 | 2023-09-12 2:50PM EDT | 125.00 | 61.40 | 56.75 | 57.45 | 0.00 | - | 1 | 51 | 44.73% |
| AAPL241220C00130000 | 2023-09-28 10:59AM EDT | 130.00 | 52.49 | 52.85 | 53.25 | -1.66 | -3.07% | 2 | 95 | 42.85% |
| AAPL241220C00135000 | 2023-09-26 11:24AM EDT | 135.00 | 50.80 | 49.00 | 49.80 | 0.00 | - | 3 | 218 | 42.22% |
| AAPL241220C00140000 | 2023-09-28 9:38AM EDT | 140.00 | 43.60 | 45.15 | 45.65 | -1.00 | -2.24% | 1 | 93 | 40.25% |
| AAPL241220C00145000 | 2023-09-28 9:54AM EDT | 145.00 | 40.90 | 41.50 | 41.75 | -4.55 | -10.01% | 1 | 67 | 38.62% |
| AAPL241220C00150000 | 2023-09-27 3:05PM EDT | 150.00 | 38.20 | 37.85 | 38.15 | 0.00 | - | 3 | 148 | 37.35% |
| AAPL241220C00155000 | 2023-09-27 1:30PM EDT | 155.00 | 34.00 | 34.65 | 34.95 | 0.00 | - | 3 | 232 | 36.53% |
| AAPL241220C00160000 | 2023-09-27 2:14PM EDT | 160.00 | 30.95 | 31.55 | 31.75 | 0.00 | - | 6 | 348 | 35.54% |
| AAPL241220C00165000 | 2023-09-28 9:31AM EDT | 165.00 | 26.88 | 28.35 | 28.75 | -1.49 | -5.25% | 3 | 295 | 34.67% |
| AAPL241220C00170000 | 2023-09-28 10:48AM EDT | 170.00 | 25.20 | 25.55 | 25.85 | -0.40 | -1.56% | 5 | 1,750 | 33.76% |
| AAPL241220C00175000 | 2023-09-28 11:15AM EDT | 175.00 | 22.75 | 22.80 | 23.10 | -0.10 | -0.44% | 7 | 1,297 | 32.87% |
| AAPL241220C00180000 | 2023-09-28 11:27AM EDT | 180.00 | 20.28 | 20.30 | 20.40 | -0.03 | -0.15% | 104 | 3,048 | 31.86% |
| AAPL241220C00185000 | 2023-09-28 11:16AM EDT | 185.00 | 17.85 | 17.90 | 18.10 | -0.09 | -0.50% | 8 | 2,370 | 31.20% |
| AAPL241220C00190000 | 2023-09-28 9:40AM EDT | 190.00 | 14.80 | 15.70 | 15.90 | -0.95 | -6.03% | 4 | 1,909 | 30.47% |
| AAPL241220C00195000 | 2023-09-28 11:18AM EDT | 195.00 | 13.75 | 13.75 | 13.95 | +0.06 | +0.44% | 26 | 1,335 | 29.87% |
| AAPL241220C00200000 | 2023-09-28 11:18AM EDT | 200.00 | 11.95 | 11.90 | 12.05 | +0.03 | +0.25% | 9 | 1,614 | 29.14% |
| AAPL241220C00205000 | 2023-09-27 2:41PM EDT | 205.00 | 10.60 | 10.35 | 10.55 | 0.00 | - | 35 | 1,301 | 28.76% |
| AAPL241220C00210000 | 2023-09-28 11:08AM EDT | 210.00 | 8.82 | 8.85 | 9.05 | -0.34 | -3.71% | 10 | 2,094 | 28.18% |
| AAPL241220C00215000 | 2023-09-27 3:48PM EDT | 215.00 | 7.40 | 7.60 | 7.75 | -0.15 | -1.99% | 1 | 2,845 | 27.69% |
| AAPL241220C00220000 | 2023-09-28 10:49AM EDT | 220.00 | 6.45 | 6.45 | 6.60 | +0.05 | +0.78% | 3 | 2,519 | 27.23% |
| AAPL241220C00225000 | 2023-09-28 10:08AM EDT | 225.00 | 5.41 | 5.50 | 5.65 | -0.27 | -4.75% | 1 | 882 | 26.91% |
| AAPL241220C00230000 | 2023-09-26 3:37PM EDT | 230.00 | 5.15 | 4.70 | 4.85 | 0.00 | - | 50 | 1,153 | 26.67% |
| AAPL241220C00235000 | 2023-09-26 1:18PM EDT | 235.00 | 4.57 | 3.95 | 4.10 | 0.00 | - | 5 | 1,241 | 26.34% |
| AAPL241220C00240000 | 2023-09-28 10:06AM EDT | 240.00 | 3.30 | 3.35 | 3.45 | -1.13 | -25.51% | 1 | 853 | 26.03% |
| AAPL241220C00245000 | 2023-09-26 1:18PM EDT | 245.00 | 3.30 | 2.80 | 2.94 | 0.00 | - | 2 | 701 | 25.86% |
| AAPL241220C00250000 | 2023-09-28 10:08AM EDT | 250.00 | 2.36 | 2.36 | 2.47 | -0.07 | -2.88% | 1 | 774 | 25.63% |
| AAPL241220C00255000 | 2023-09-18 10:04AM EDT | 255.00 | 2.64 | 1.99 | 2.12 | 0.00 | - | 35 | 171 | 25.56% |
| AAPL241220C00260000 | 2023-09-27 3:02PM EDT | 260.00 | 1.77 | 1.67 | 1.77 | 0.00 | - | 1 | 314 | 25.34% |
| AAPL241220C00265000 | 2023-09-27 10:35AM EDT | 265.00 | 1.55 | 1.41 | 1.51 | 0.00 | - | 1 | 503 | 25.27% |
| AAPL241220C00270000 | 2023-09-27 2:20PM EDT | 270.00 | 1.25 | 1.20 | 1.29 | 0.00 | - | 1 | 697 | 25.22% |
| AAPL241220C00275000 | 2023-09-18 2:13PM EDT | 275.00 | 1.50 | 1.03 | 1.11 | 0.00 | - | 10 | 937 | 25.21% |
| AAPL241220C00280000 | 2023-09-18 2:13PM EDT | 280.00 | 1.29 | 0.87 | 0.95 | 0.00 | - | 35 | 154 | 25.18% |
| AAPL241220C00285000 | 2023-09-15 11:59AM EDT | 285.00 | 0.94 | 0.74 | 0.83 | 0.00 | - | 8 | 51 | 25.25% |
| AAPL241220C00290000 | 2023-09-28 10:30AM EDT | 290.00 | 0.70 | 0.70 | 0.72 | -0.21 | -23.08% | 21 | 220 | 25.28% |
| AAPL241220C00295000 | 2023-09-27 11:56AM EDT | 295.00 | 0.65 | 0.56 | 0.64 | 0.00 | - | 2 | 1,200 | 25.42% |
| AAPL241220C00300000 | 2023-09-27 1:15PM EDT | 300.00 | 0.53 | 0.50 | 0.56 | 0.00 | - | 70 | 857 | 25.49% |
| AAPL241220C00305000 | 2023-09-15 12:03PM EDT | 305.00 | 0.55 | 0.44 | 0.51 | 0.00 | - | 105 | 366 | 25.71% |
| AAPL241220C00310000 | 2023-09-27 12:38PM EDT | 310.00 | 0.40 | 0.40 | 0.46 | 0.00 | - | 8 | 2,128 | 25.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2023-09-27 3:38PM EDT | 50.00 | 0.20 | 0.16 | 0.22 | 0.00 | - | 100 | 384 | 49.61% |
| AAPL241220P00055000 | 2023-09-25 12:03PM EDT | 55.00 | 0.24 | 0.22 | 0.28 | 0.00 | - | 6 | 36 | 47.51% |
| AAPL241220P00060000 | 2023-09-21 11:25AM EDT | 60.00 | 0.27 | 0.29 | 0.35 | 0.00 | - | 1 | 54 | 45.56% |
| AAPL241220P00065000 | 2023-09-13 10:08AM EDT | 65.00 | 0.35 | 0.37 | 0.44 | 0.00 | - | 125 | 438 | 43.82% |
| AAPL241220P00070000 | 2023-09-26 3:29PM EDT | 70.00 | 0.51 | 0.47 | 0.54 | 0.00 | - | 2 | 320 | 42.11% |
| AAPL241220P00075000 | 2023-09-13 3:36PM EDT | 75.00 | 0.54 | 0.60 | 0.66 | 0.00 | - | 1 | 272 | 40.55% |
| AAPL241220P00080000 | 2023-09-21 9:49AM EDT | 80.00 | 0.69 | 0.76 | 0.80 | 0.00 | - | 4 | 895 | 39.04% |
| AAPL241220P00085000 | 2023-09-27 1:31PM EDT | 85.00 | 1.01 | 0.92 | 0.98 | 0.00 | - | 1 | 586 | 37.72% |
| AAPL241220P00090000 | 2023-09-26 2:48PM EDT | 90.00 | 1.21 | 1.14 | 1.19 | +0.06 | +5.22% | 4 | 243 | 36.46% |
| AAPL241220P00095000 | 2023-09-28 9:43AM EDT | 95.00 | 1.52 | 1.36 | 1.42 | +0.13 | +9.35% | 4 | 243 | 35.16% |
| AAPL241220P00100000 | 2023-09-27 3:38PM EDT | 100.00 | 1.72 | 1.68 | 1.71 | 0.00 | - | 133 | 849 | 34.02% |
| AAPL241220P00105000 | 2023-09-28 10:08AM EDT | 105.00 | 2.10 | 2.01 | 2.05 | 0.00 | - | 2 | 289 | 32.93% |
| AAPL241220P00110000 | 2023-09-28 11:09AM EDT | 110.00 | 2.46 | 2.37 | 2.46 | +0.31 | +14.42% | 5 | 455 | 31.93% |
| AAPL241220P00115000 | 2023-09-27 2:32PM EDT | 115.00 | 2.95 | 2.85 | 2.92 | 0.00 | - | 3 | 534 | 30.90% |
| AAPL241220P00120000 | 2023-09-28 11:22AM EDT | 120.00 | 3.49 | 3.35 | 3.45 | +0.04 | +1.16% | 4 | 375 | 29.90% |
| AAPL241220P00125000 | 2023-09-27 1:47PM EDT | 125.00 | 4.35 | 4.00 | 4.10 | 0.00 | - | 5 | 811 | 29.02% |
| AAPL241220P00130000 | 2023-09-28 9:50AM EDT | 130.00 | 4.92 | 4.70 | 4.85 | +0.05 | +1.03% | 3 | 815 | 28.17% |
| AAPL241220P00135000 | 2023-09-27 3:33PM EDT | 135.00 | 5.70 | 5.55 | 5.70 | 0.00 | - | 124 | 635 | 27.31% |
| AAPL241220P00140000 | 2023-09-28 9:52AM EDT | 140.00 | 6.95 | 6.55 | 6.65 | +0.10 | +1.46% | 8 | 2,097 | 26.43% |
| AAPL241220P00145000 | 2023-09-27 2:19PM EDT | 145.00 | 8.05 | 7.65 | 7.80 | 0.00 | - | 91 | 1,195 | 25.68% |
| AAPL241220P00150000 | 2023-09-27 2:43PM EDT | 150.00 | 9.10 | 8.90 | 9.05 | 0.00 | - | 155 | 1,244 | 24.86% |
| AAPL241220P00155000 | 2023-09-27 12:46PM EDT | 155.00 | 10.55 | 10.25 | 10.40 | 0.00 | - | 1 | 1,291 | 23.96% |
| AAPL241220P00160000 | 2023-09-28 9:53AM EDT | 160.00 | 12.25 | 11.90 | 12.05 | +0.05 | +0.41% | 4 | 5,254 | 23.25% |
| AAPL241220P00165000 | 2023-09-28 11:20AM EDT | 165.00 | 13.90 | 13.65 | 13.75 | -0.09 | -0.64% | 12 | 1,050 | 22.34% |
| AAPL241220P00170000 | 2023-09-28 10:12AM EDT | 170.00 | 16.04 | 15.50 | 15.70 | +0.19 | +1.20% | 11 | 2,601 | 21.50% |
| AAPL241220P00175000 | 2023-09-28 9:39AM EDT | 175.00 | 18.89 | 17.70 | 17.90 | +1.06 | +5.95% | 7 | 1,354 | 20.70% |
| AAPL241220P00180000 | 2023-09-28 9:30AM EDT | 180.00 | 21.00 | 20.10 | 20.25 | +0.05 | +0.24% | 1 | 1,352 | 19.78% |
| AAPL241220P00185000 | 2023-09-28 9:39AM EDT | 185.00 | 24.45 | 22.35 | 23.00 | +1.27 | +5.48% | 20 | 1,154 | 19.04% |
| AAPL241220P00190000 | 2023-09-27 3:41PM EDT | 190.00 | 25.88 | 25.40 | 25.90 | -0.12 | -0.46% | 1 | 2,671 | 18.14% |
| AAPL241220P00195000 | 2023-09-18 12:41PM EDT | 195.00 | 23.85 | 28.80 | 29.30 | 0.00 | - | 5 | 876 | 17.57% |
| AAPL241220P00200000 | 2023-09-27 2:11PM EDT | 200.00 | 33.17 | 31.85 | 32.55 | 0.00 | - | 26 | 2,178 | 16.28% |
| AAPL241220P00205000 | 2023-09-27 2:37PM EDT | 205.00 | 36.49 | 35.10 | 36.75 | 0.00 | - | 1 | 1,361 | 16.21% |
| AAPL241220P00210000 | 2023-09-26 10:09AM EDT | 210.00 | 37.92 | 39.70 | 41.70 | 0.00 | - | 1 | 1,634 | 17.44% |
| AAPL241220P00215000 | 2023-09-07 11:38AM EDT | 215.00 | 38.97 | 43.90 | 45.95 | 0.00 | - | 1 | 554 | 16.98% |
| AAPL241220P00220000 | 2023-09-07 11:38AM EDT | 220.00 | 43.03 | 48.30 | 51.10 | 0.00 | - | 1 | 5 | 18.51% |
| AAPL241220P00225000 | 2023-09-06 9:36AM EDT | 225.00 | 38.50 | 53.15 | 55.30 | 0.00 | - | 47 | 19 | 17.37% |
| AAPL241220P00230000 | 2023-09-11 12:20PM EDT | 230.00 | 51.56 | 57.35 | 61.05 | 0.00 | - | 2 | 2 | 20.58% |
| AAPL241220P00235000 | 2023-07-31 11:27AM EDT | 235.00 | 40.40 | 46.85 | 49.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00240000 | 2023-09-28 10:14AM EDT | 240.00 | 70.40 | 69.00 | 70.90 | -1.80 | -2.49% | 4 | 5 | 22.18% |
| AAPL241220P00245000 | 2023-07-12 1:29PM EDT | 245.00 | 55.94 | 65.20 | 69.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00250000 | 2023-08-15 11:50AM EDT | 250.00 | 71.70 | 72.95 | 75.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00260000 | 2023-07-12 1:21PM EDT | 260.00 | 70.35 | 80.20 | 84.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00265000 | 2023-03-21 3:22PM EDT | 265.00 | 106.20 | 96.50 | 100.20 | 0.00 | - | - | 0 | 36.80% |
| 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 | 2023-09-13 1:31PM EDT | 310.00 | 134.75 | 137.65 | 140.95 | 0.00 | - | 1 | 0 | 33.53% |
© 2023 Yahoo. All rights reserved.
