Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-04-15 9:35AM EDT | 5.00 | 169.40 | 163.35 | 166.00 | 0.00 | - | 2 | 41 | 199.22% |
| AAPL250117C00020000 | 2024-04-12 10:28AM EDT | 20.00 | 157.66 | 148.40 | 151.00 | 0.00 | - | 1 | 1 | 115.33% |
| AAPL250117C00025000 | 2024-04-12 9:35AM EDT | 25.00 | 151.20 | 143.65 | 146.20 | 0.00 | - | 1 | 11 | 111.91% |
| AAPL250117C00030000 | 2024-03-25 10:13AM EDT | 30.00 | 141.32 | 138.85 | 141.45 | +0.65 | +0.46% | 2 | 1 | 107.32% |
| AAPL250117C00035000 | 2024-04-12 9:54AM EDT | 35.00 | 135.56 | 134.05 | 136.60 | -8.52 | -5.91% | 2 | 1 | 101.51% |
| AAPL250117C00040000 | 2024-04-16 10:47AM EDT | 40.00 | 131.22 | 129.30 | 131.90 | -5.20 | -3.81% | 2 | 2 | 97.83% |
| AAPL250117C00045000 | 2024-04-16 12:00PM EDT | 45.00 | 125.40 | 124.50 | 127.05 | -5.74 | -4.38% | 19 | 4 | 92.60% |
| AAPL250117C00050000 | 2024-04-16 11:27AM EDT | 50.00 | 120.85 | 119.40 | 121.50 | -5.22 | -4.14% | 11 | 1,024 | 81.18% |
| AAPL250117C00055000 | 2024-04-09 10:50AM EDT | 55.00 | 114.70 | 114.65 | 116.75 | 0.00 | - | 2 | 1,467 | 78.44% |
| AAPL250117C00060000 | 2024-04-15 10:03AM EDT | 60.00 | 116.67 | 109.90 | 112.00 | 0.00 | - | 2 | 536 | 75.56% |
| AAPL250117C00065000 | 2024-04-16 11:44AM EDT | 65.00 | 105.78 | 104.75 | 107.20 | -6.13 | -5.48% | 20 | 558 | 70.50% |
| AAPL250117C00070000 | 2024-04-15 10:21AM EDT | 70.00 | 106.99 | 101.25 | 102.40 | 0.00 | - | 2 | 1,019 | 72.51% |
| AAPL250117C00075000 | 2024-04-15 11:04AM EDT | 75.00 | 97.35 | 95.55 | 97.60 | -6.44 | -6.20% | 2 | 1,759 | 65.76% |
| AAPL250117C00080000 | 2024-04-16 12:01PM EDT | 80.00 | 91.49 | 91.80 | 92.95 | -7.51 | -7.59% | 1 | 458 | 66.35% |
| AAPL250117C00085000 | 2024-04-16 11:22AM EDT | 85.00 | 87.41 | 87.10 | 87.95 | -6.17 | -6.59% | 7 | 379 | 62.65% |
| AAPL250117C00090000 | 2024-04-15 2:15PM EDT | 90.00 | 86.19 | 81.45 | 83.40 | 0.00 | - | 12 | 633 | 57.79% |
| AAPL250117C00095000 | 2024-04-12 11:16AM EDT | 95.00 | 84.75 | 76.70 | 78.65 | 0.00 | - | 4 | 2,652 | 54.96% |
| AAPL250117C00100000 | 2024-04-16 1:11PM EDT | 100.00 | 73.65 | 73.00 | 73.95 | -5.35 | -6.77% | 18 | 5,001 | 54.53% |
| AAPL250117C00105000 | 2024-04-15 11:21AM EDT | 105.00 | 74.50 | 68.35 | 69.25 | 0.00 | - | 1 | 769 | 51.87% |
| AAPL250117C00110000 | 2024-04-16 11:25AM EDT | 110.00 | 64.70 | 62.75 | 64.65 | -5.10 | -7.31% | 2 | 1,292 | 51.05% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 115.00 | 60.30 | 58.35 | 60.05 | 0.00 | - | 10 | 1,126 | 48.49% |
| AAPL250117C00120000 | 2024-04-16 2:06PM EDT | 120.00 | 55.80 | 53.80 | 55.35 | -6.69 | -10.71% | 62 | 5,297 | 45.61% |
| AAPL250117C00125000 | 2024-04-16 10:50AM EDT | 125.00 | 50.90 | 49.40 | 50.95 | -6.45 | -11.25% | 1 | 3,700 | 43.57% |
| AAPL250117C00130000 | 2024-04-16 2:41PM EDT | 130.00 | 46.60 | 45.20 | 46.60 | -4.78 | -9.30% | 60 | 8,629 | 41.55% |
| AAPL250117C00135000 | 2024-04-16 3:44PM EDT | 135.00 | 42.50 | 41.90 | 42.30 | -3.36 | -7.33% | 13 | 9,474 | 39.54% |
| AAPL250117C00140000 | 2024-04-16 3:59PM EDT | 140.00 | 38.08 | 36.95 | 38.25 | -3.52 | -8.46% | 10,237 | 16,667 | 37.96% |
| AAPL250117C00145000 | 2024-04-16 2:23PM EDT | 145.00 | 33.90 | 33.90 | 34.35 | -6.47 | -16.03% | 1,810 | 5,271 | 36.49% |
| AAPL250117C00150000 | 2024-04-16 3:56PM EDT | 150.00 | 30.60 | 30.30 | 30.60 | -2.75 | -8.25% | 18,961 | 29,811 | 35.10% |
| AAPL250117C00155000 | 2024-04-16 1:41PM EDT | 155.00 | 26.75 | 26.70 | 26.95 | -3.15 | -10.54% | 1 | 4,426 | 33.65% |
| AAPL250117C00160000 | 2024-04-16 3:28PM EDT | 160.00 | 23.86 | 23.35 | 23.60 | -2.24 | -8.58% | 56 | 11,966 | 32.49% |
| AAPL250117C00165000 | 2024-04-16 3:50PM EDT | 165.00 | 20.65 | 20.10 | 20.45 | -2.59 | -11.14% | 183 | 10,059 | 31.37% |
| AAPL250117C00170000 | 2024-04-16 3:59PM EDT | 170.00 | 17.45 | 17.30 | 17.55 | -2.20 | -11.20% | 543 | 14,386 | 30.36% |
| AAPL250117C00175000 | 2024-04-16 3:59PM EDT | 175.00 | 14.75 | 14.70 | 14.90 | -2.15 | -12.72% | 792 | 8,653 | 29.43% |
| AAPL250117C00180000 | 2024-04-16 3:54PM EDT | 180.00 | 12.62 | 12.35 | 12.55 | -1.70 | -11.87% | 735 | 21,835 | 28.64% |
| AAPL250117C00185000 | 2024-04-16 3:50PM EDT | 185.00 | 10.35 | 10.30 | 10.45 | -1.65 | -13.75% | 336 | 18,188 | 27.91% |
| AAPL250117C00190000 | 2024-04-16 3:54PM EDT | 190.00 | 8.55 | 8.40 | 8.60 | -1.60 | -15.76% | 863 | 54,735 | 27.23% |
| AAPL250117C00195000 | 2024-04-16 3:52PM EDT | 195.00 | 7.12 | 6.90 | 7.05 | -1.28 | -15.24% | 331 | 21,892 | 26.71% |
| AAPL250117C00200000 | 2024-04-16 3:58PM EDT | 200.00 | 5.65 | 5.60 | 5.75 | -1.10 | -16.30% | 3,222 | 41,085 | 26.29% |
| AAPL250117C00205000 | 2024-04-16 3:52PM EDT | 205.00 | 4.65 | 4.50 | 4.65 | -0.82 | -14.99% | 248 | 15,480 | 25.92% |
| AAPL250117C00210000 | 2024-04-16 3:56PM EDT | 210.00 | 3.70 | 3.60 | 3.70 | -0.80 | -17.78% | 349 | 19,743 | 25.50% |
| AAPL250117C00215000 | 2024-04-16 3:57PM EDT | 215.00 | 2.95 | 2.85 | 2.95 | -0.60 | -16.90% | 183 | 11,250 | 25.22% |
| AAPL250117C00220000 | 2024-04-16 3:50PM EDT | 220.00 | 2.35 | 2.28 | 2.35 | -0.47 | -16.67% | 772 | 19,622 | 25.01% |
| AAPL250117C00225000 | 2024-04-16 3:34PM EDT | 225.00 | 1.85 | 1.82 | 1.87 | -0.44 | -19.21% | 142 | 15,340 | 24.85% |
| AAPL250117C00230000 | 2024-04-16 3:47PM EDT | 230.00 | 1.47 | 1.44 | 1.49 | -0.37 | -20.11% | 135 | 16,553 | 24.74% |
| AAPL250117C00235000 | 2024-04-16 3:22PM EDT | 235.00 | 1.18 | 1.16 | 1.20 | -0.28 | -19.18% | 42 | 21,550 | 24.73% |
| AAPL250117C00240000 | 2024-04-16 12:59PM EDT | 240.00 | 0.91 | 0.93 | 0.95 | -0.33 | -26.61% | 40 | 15,943 | 24.65% |
| AAPL250117C00245000 | 2024-04-16 12:57PM EDT | 245.00 | 0.73 | 0.75 | 0.79 | -0.23 | -23.96% | 636 | 9,759 | 24.83% |
| AAPL250117C00250000 | 2024-04-16 3:58PM EDT | 250.00 | 0.64 | 0.62 | 0.63 | -0.16 | -20.00% | 207 | 70,052 | 24.81% |
| AAPL250117C00255000 | 2024-04-16 12:13PM EDT | 255.00 | 0.52 | 0.50 | 0.55 | -0.13 | -20.00% | 44 | 25,479 | 25.18% |
| AAPL250117C00260000 | 2024-04-16 1:54PM EDT | 260.00 | 0.42 | 0.40 | 0.47 | -0.13 | -23.64% | 19 | 11,084 | 25.44% |
| AAPL250117C00265000 | 2024-04-16 12:48PM EDT | 265.00 | 0.36 | 0.35 | 0.39 | -0.09 | -20.00% | 14 | 22,438 | 25.59% |
| AAPL250117C00270000 | 2024-04-16 3:39PM EDT | 270.00 | 0.31 | 0.28 | 0.34 | -0.16 | -34.04% | 41 | 12,615 | 25.89% |
| AAPL250117C00275000 | 2024-04-16 3:40PM EDT | 275.00 | 0.27 | 0.24 | 0.30 | -0.08 | -22.86% | 207 | 13,081 | 26.22% |
| AAPL250117C00280000 | 2024-04-12 10:05AM EDT | 280.00 | 0.36 | 0.23 | 0.26 | 0.00 | - | 300 | 10,770 | 26.49% |
| AAPL250117C00285000 | 2024-04-15 12:41PM EDT | 285.00 | 0.30 | 0.19 | 0.24 | 0.00 | - | 1 | 1,631 | 26.95% |
| AAPL250117C00290000 | 2024-04-16 3:56PM EDT | 290.00 | 0.21 | 0.18 | 0.21 | -0.07 | -25.00% | 1 | 3,394 | 27.20% |
| AAPL250117C00300000 | 2024-04-16 3:56PM EDT | 300.00 | 0.16 | 0.16 | 0.19 | -0.03 | -15.79% | 124 | 55,118 | 28.27% |
| AAPL250117C00310000 | 2024-04-16 12:32PM EDT | 310.00 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 148 | 16,787 | 29.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-04-10 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 376 | 5,103 | 125.00% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 47 | 273 | 114.84% |
| AAPL250117P00015000 | 2024-02-28 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 99.22% |
| AAPL250117P00020000 | 2024-03-01 4:44PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 127 | 988 | 82.03% |
| AAPL250117P00025000 | 2024-04-12 9:42AM EDT | 25.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 381 | 78.13% |
| AAPL250117P00030000 | 2024-04-12 9:42AM EDT | 30.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 14 | 69.53% |
| AAPL250117P00040000 | 2024-04-16 9:48AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 183 | 56.64% |
| AAPL250117P00045000 | 2024-04-05 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 22 | 43 | 54.30% |
| AAPL250117P00050000 | 2024-04-12 3:04PM EDT | 50.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 40 | 5,390 | 51.56% |
| AAPL250117P00055000 | 2024-04-12 3:04PM EDT | 55.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 30 | 561 | 51.27% |
| AAPL250117P00060000 | 2024-04-12 3:03PM EDT | 60.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 20 | 910 | 47.46% |
| AAPL250117P00065000 | 2024-04-12 3:02PM EDT | 65.00 | 0.07 | 0.07 | 0.12 | 0.00 | - | 22 | 825 | 46.19% |
| AAPL250117P00070000 | 2024-04-09 11:06AM EDT | 70.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 1,226 | 44.04% |
| AAPL250117P00075000 | 2024-04-16 12:05PM EDT | 75.00 | 0.14 | 0.12 | 0.18 | -0.01 | -6.67% | 16 | 1,887 | 41.90% |
| AAPL250117P00080000 | 2024-04-10 10:57AM EDT | 80.00 | 0.19 | 0.16 | 0.22 | 0.00 | - | 4 | 2,156 | 39.89% |
| AAPL250117P00085000 | 2024-04-15 12:58PM EDT | 85.00 | 0.20 | 0.22 | 0.27 | 0.00 | - | 2 | 2,592 | 38.09% |
| AAPL250117P00090000 | 2024-04-16 10:58AM EDT | 90.00 | 0.32 | 0.30 | 0.33 | +0.02 | +6.67% | 1 | 30,384 | 36.33% |
| AAPL250117P00095000 | 2024-04-16 2:28PM EDT | 95.00 | 0.40 | 0.37 | 0.41 | +0.05 | +14.29% | 18 | 5,596 | 34.77% |
| AAPL250117P00100000 | 2024-04-16 2:19PM EDT | 100.00 | 0.51 | 0.48 | 0.55 | +0.05 | +10.87% | 3 | 18,371 | 33.73% |
| AAPL250117P00105000 | 2024-04-16 3:34PM EDT | 105.00 | 0.65 | 0.65 | 0.70 | +0.08 | +14.04% | 210 | 20,616 | 32.47% |
| AAPL250117P00110000 | 2024-04-16 12:38PM EDT | 110.00 | 0.85 | 0.84 | 0.90 | +0.10 | +13.33% | 28 | 6,861 | 31.35% |
| AAPL250117P00115000 | 2024-04-16 1:12PM EDT | 115.00 | 1.05 | 1.08 | 1.10 | +0.07 | +7.14% | 541 | 5,521 | 29.96% |
| AAPL250117P00120000 | 2024-04-16 2:04PM EDT | 120.00 | 1.38 | 1.38 | 1.44 | +0.11 | +8.66% | 1,339 | 7,208 | 29.10% |
| AAPL250117P00125000 | 2024-04-16 3:51PM EDT | 125.00 | 1.75 | 1.75 | 1.81 | +0.17 | +10.76% | 156 | 19,490 | 28.04% |
| AAPL250117P00130000 | 2024-04-16 3:47PM EDT | 130.00 | 2.23 | 2.24 | 2.30 | +0.23 | +11.50% | 21 | 18,106 | 27.12% |
| AAPL250117P00135000 | 2024-04-16 3:38PM EDT | 135.00 | 2.81 | 2.84 | 2.90 | +0.55 | +24.34% | 177 | 16,641 | 26.22% |
| AAPL250117P00140000 | 2024-04-16 3:38PM EDT | 140.00 | 3.55 | 3.55 | 3.65 | +0.33 | +10.25% | 183 | 16,843 | 25.38% |
| AAPL250117P00145000 | 2024-04-16 2:03PM EDT | 145.00 | 4.46 | 4.45 | 4.55 | +0.41 | +10.12% | 3,109 | 18,011 | 24.53% |
| AAPL250117P00150000 | 2024-04-16 1:17PM EDT | 150.00 | 5.38 | 5.50 | 5.65 | +0.38 | +7.60% | 739 | 22,876 | 23.73% |
| AAPL250117P00155000 | 2024-04-16 3:48PM EDT | 155.00 | 6.80 | 6.80 | 6.95 | +0.68 | +11.11% | 445 | 12,594 | 22.92% |
| AAPL250117P00160000 | 2024-04-16 3:26PM EDT | 160.00 | 8.15 | 8.35 | 8.50 | +0.81 | +11.04% | 1,151 | 24,499 | 22.13% |
| AAPL250117P00165000 | 2024-04-16 3:10PM EDT | 165.00 | 10.00 | 10.10 | 10.30 | +1.10 | +12.36% | 111 | 13,962 | 21.33% |
| AAPL250117P00170000 | 2024-04-16 3:52PM EDT | 170.00 | 12.15 | 12.15 | 12.40 | +1.15 | +10.45% | 2,287 | 41,658 | 20.54% |
| AAPL250117P00175000 | 2024-04-16 1:46PM EDT | 175.00 | 14.75 | 14.50 | 14.85 | +1.75 | +13.46% | 162 | 18,660 | 19.81% |
| AAPL250117P00180000 | 2024-04-16 12:54PM EDT | 180.00 | 17.35 | 17.20 | 17.50 | +1.90 | +12.30% | 67 | 49,832 | 18.84% |
| AAPL250117P00185000 | 2024-04-15 2:32PM EDT | 185.00 | 18.90 | 19.90 | 20.70 | +0.82 | +4.54% | 1 | 24,703 | 18.24% |
| AAPL250117P00190000 | 2024-04-16 3:35PM EDT | 190.00 | 23.73 | 23.35 | 24.55 | +2.68 | +12.73% | 220 | 23,056 | 18.31% |
| AAPL250117P00195000 | 2024-04-16 1:31PM EDT | 195.00 | 28.06 | 27.30 | 28.20 | +5.30 | +23.29% | 75 | 8,800 | 17.34% |
| AAPL250117P00200000 | 2024-04-16 11:58AM EDT | 200.00 | 32.00 | 31.05 | 32.20 | +3.60 | +12.68% | 30 | 12,041 | 16.42% |
| AAPL250117P00205000 | 2024-04-12 2:38PM EDT | 205.00 | 30.60 | 35.25 | 36.90 | 0.00 | - | 11 | 3,362 | 17.04% |
| AAPL250117P00210000 | 2024-04-16 9:30AM EDT | 210.00 | 38.15 | 39.90 | 41.20 | +2.48 | +6.95% | 1 | 472 | 15.47% |
| AAPL250117P00215000 | 2024-04-10 2:57PM EDT | 215.00 | 47.40 | 44.90 | 46.10 | 0.00 | - | 800 | 196 | 16.15% |
| AAPL250117P00220000 | 2024-04-16 3:43PM EDT | 220.00 | 50.54 | 49.90 | 51.20 | +4.29 | +9.28% | 1,310 | 413 | 17.99% |
| AAPL250117P00225000 | 2024-04-15 9:31AM EDT | 225.00 | 50.20 | 54.85 | 56.65 | 0.00 | - | 4 | 4 | 21.58% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 230.00 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 12:54PM EDT | 235.00 | 65.00 | 64.60 | 66.35 | +2.37 | +3.78% | 19 | 2 | 22.39% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 240.00 | 69.80 | 69.55 | 71.10 | 0.00 | - | 2 | 2 | 21.79% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.92 | 74.55 | 76.15 | 0.00 | - | 2 | 0 | 23.21% |
| AAPL250117P00250000 | 2024-04-16 3:11PM EDT | 250.00 | 80.16 | 79.95 | 81.15 | +5.01 | +6.67% | 1 | 1 | 24.21% |
| AAPL250117P00255000 | 2024-04-03 3:49PM EDT | 255.00 | 84.94 | 85.15 | 86.20 | 0.00 | - | 1 | 0 | 25.56% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 260.00 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 265.00 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 270.00 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 280.00 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 29.68% |
| AAPL250117P00285000 | 2023-08-18 3:25PM EDT | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 290.00 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 300.00 | 124.37 | 129.90 | 131.65 | 0.00 | - | 6 | 0 | 36.72% |
| AAPL250117P00310000 | 2024-04-11 3:32PM EDT | 310.00 | 134.70 | 139.85 | 141.65 | 0.00 | - | 30 | 0 | 38.33% |
© 2024 Yahoo. All rights reserved.