Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00050000 | 2023-02-06 2:55PM EST | 50.00 | 105.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250117C00055000 | 2023-02-06 3:46PM EST | 55.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250117C00060000 | 2023-02-08 3:34PM EST | 60.00 | 96.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00065000 | 2023-02-06 12:03PM EST | 65.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00070000 | 2023-02-07 10:46AM EST | 70.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00075000 | 2023-02-01 3:37PM EST | 75.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL250117C00080000 | 2023-02-03 3:01PM EST | 80.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250117C00085000 | 2023-02-03 10:45AM EST | 85.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00090000 | 2023-02-07 3:56PM EST | 90.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00095000 | 2023-02-08 1:24PM EST | 95.00 | 67.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00100000 | 2023-02-08 1:03PM EST | 100.00 | 63.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL250117C00105000 | 2023-02-06 11:51AM EST | 105.00 | 59.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00110000 | 2023-02-08 3:26PM EST | 110.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL250117C00115000 | 2023-02-08 3:17PM EST | 115.00 | 52.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117C00120000 | 2023-02-08 3:15PM EST | 120.00 | 49.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL250117C00125000 | 2023-02-08 3:27PM EST | 125.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250117C00130000 | 2023-02-08 3:11PM EST | 130.00 | 42.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117C00135000 | 2023-02-08 3:27PM EST | 135.00 | 39.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250117C00140000 | 2023-02-08 11:37AM EST | 140.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL250117C00145000 | 2023-02-08 1:13PM EST | 145.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250117C00150000 | 2023-02-08 3:59PM EST | 150.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL250117C00155000 | 2023-02-08 3:17PM EST | 155.00 | 28.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| AAPL250117C00160000 | 2023-02-08 3:57PM EST | 160.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.78% |
| AAPL250117C00165000 | 2023-02-08 3:15PM EST | 165.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 1.56% |
| AAPL250117C00170000 | 2023-02-08 2:09PM EST | 170.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL250117C00175000 | 2023-02-07 3:52PM EST | 175.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AAPL250117C00180000 | 2023-02-08 1:02PM EST | 180.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL250117C00185000 | 2023-02-08 11:18AM EST | 185.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250117C00190000 | 2023-02-08 12:20PM EST | 190.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250117C00195000 | 2023-02-08 2:29PM EST | 195.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AAPL250117C00200000 | 2023-02-08 3:56PM EST | 200.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| AAPL250117C00205000 | 2023-02-08 11:58AM EST | 205.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AAPL250117C00210000 | 2023-02-08 2:34PM EST | 210.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250117C00215000 | 2023-02-07 3:07PM EST | 215.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117C00220000 | 2023-02-08 10:35AM EST | 220.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| AAPL250117C00225000 | 2023-02-03 1:09PM EST | 225.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AAPL250117C00230000 | 2023-02-07 1:04PM EST | 230.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AAPL250117C00235000 | 2023-02-06 1:56PM EST | 235.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117C00240000 | 2023-02-07 1:15PM EST | 240.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250117C00245000 | 2023-02-06 9:31AM EST | 245.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250117C00250000 | 2023-02-08 3:53PM EST | 250.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL250117C00255000 | 2023-02-06 9:53AM EST | 255.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117C00260000 | 2023-02-07 2:43PM EST | 260.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250117C00265000 | 2023-02-06 9:30AM EST | 265.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117C00270000 | 2023-02-06 1:56PM EST | 270.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250117C00275000 | 2023-02-08 11:53AM EST | 275.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250117C00280000 | 2023-02-08 10:00AM EST | 280.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117C00285000 | 2023-02-03 12:06PM EST | 285.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL250117C00290000 | 2023-02-08 2:44PM EST | 290.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250117C00300000 | 2023-02-08 12:24PM EST | 300.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL250117C00310000 | 2023-02-08 3:47PM EST | 310.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00050000 | 2023-02-08 3:51PM EST | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| AAPL250117P00055000 | 2023-02-08 3:11PM EST | 55.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00060000 | 2023-02-03 12:06PM EST | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL250117P00065000 | 2023-02-03 10:00AM EST | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00070000 | 2023-02-08 10:34AM EST | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00075000 | 2023-02-08 3:09PM EST | 75.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250117P00080000 | 2023-02-08 10:10AM EST | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250117P00085000 | 2023-02-07 1:18PM EST | 85.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117P00090000 | 2023-02-07 11:55AM EST | 90.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AAPL250117P00095000 | 2023-02-08 12:17PM EST | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250117P00100000 | 2023-02-08 3:30PM EST | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AAPL250117P00105000 | 2023-02-07 2:13PM EST | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117P00110000 | 2023-02-08 3:42PM EST | 110.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250117P00115000 | 2023-02-07 3:33PM EST | 115.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| AAPL250117P00120000 | 2023-02-08 3:32PM EST | 120.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL250117P00125000 | 2023-02-08 3:32PM EST | 125.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250117P00130000 | 2023-02-08 3:32PM EST | 130.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1,348 | 0 | 3.13% |
| AAPL250117P00135000 | 2023-02-08 3:32PM EST | 135.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| AAPL250117P00140000 | 2023-02-08 3:32PM EST | 140.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAPL250117P00145000 | 2023-02-08 12:16PM EST | 145.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AAPL250117P00150000 | 2023-02-08 10:01AM EST | 150.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AAPL250117P00155000 | 2023-02-07 3:07PM EST | 155.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AAPL250117P00160000 | 2023-02-08 9:39AM EST | 160.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00165000 | 2023-02-08 12:43PM EST | 165.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00170000 | 2023-02-07 11:59AM EST | 170.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| AAPL250117P00175000 | 2023-02-07 2:31PM EST | 175.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.00% |
| AAPL250117P00180000 | 2023-02-08 11:08AM EST | 180.00 | 33.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00185000 | 2023-02-07 9:47AM EST | 185.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00190000 | 2023-02-08 9:46AM EST | 190.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00195000 | 2023-02-06 3:59PM EST | 195.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117P00200000 | 2023-02-07 3:51PM EST | 200.00 | 47.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00205000 | 2023-02-06 11:44AM EST | 205.00 | 52.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00210000 | 2023-02-06 12:55PM EST | 210.00 | 58.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117P00215000 | 2023-02-06 12:52PM EST | 215.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250117P00220000 | 2023-01-24 2:23PM EST | 220.00 | 77.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00225000 | 2023-01-27 10:41AM EST | 225.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117P00230000 | 2023-02-02 10:03AM EST | 230.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2022-12-23 12:53PM EST | 235.00 | 103.90 | 95.00 | 99.50 | 0.00 | - | 4 | 0 | 44.83% |
| AAPL250117P00240000 | 2022-12-22 3:10PM EST | 240.00 | 108.30 | 100.00 | 104.50 | 0.00 | - | 2 | 0 | 45.81% |
| AAPL250117P00245000 | 2022-11-23 1:33PM EST | 245.00 | 94.77 | 110.50 | 115.50 | 0.00 | - | - | 0 | 51.18% |
| AAPL250117P00250000 | 2022-12-30 12:05PM EST | 250.00 | 121.23 | 102.00 | 106.05 | 0.00 | - | 1 | 3 | 35.87% |
| AAPL250117P00255000 | 2022-11-23 1:33PM EST | 255.00 | 104.70 | 121.00 | 125.50 | 0.00 | - | 10 | 0 | 53.33% |
| AAPL250117P00260000 | 2022-10-10 11:32AM EST | 260.00 | 120.05 | 123.00 | 127.00 | 0.00 | - | 2 | 0 | 50.07% |
| AAPL250117P00265000 | 2022-12-21 10:53AM EST | 265.00 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 50.26% |
| AAPL250117P00270000 | 2022-09-21 10:51AM EST | 270.00 | 113.62 | 123.05 | 126.95 | 0.00 | - | 1,000 | 0 | 40.44% |
| AAPL250117P00280000 | 2023-02-06 12:52PM EST | 280.00 | 127.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250117P00285000 | 2022-11-29 2:07PM EST | 285.00 | 143.60 | 153.00 | 157.50 | 0.00 | - | 2 | 0 | 60.75% |
| AAPL250117P00290000 | 2023-01-26 9:53AM EST | 290.00 | 144.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00300000 | 2023-02-06 11:45AM EST | 300.00 | 147.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117P00310000 | 2022-12-21 12:30PM EST | 310.00 | 174.75 | 170.00 | 174.50 | 0.00 | - | 4 | 0 | 53.79% |
© 2023 Yahoo. All rights reserved.
