Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2024-04-19 9:44AM EDT | 50.00 | 118.45 | 119.70 | 121.55 | 0.00 | - | 1 | 437 | 72.83% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 55.00 | 116.44 | 115.00 | 117.75 | 0.00 | - | 11 | 401 | 73.34% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 60.00 | 108.20 | 109.50 | 113.20 | 0.00 | - | 37 | 116 | 67.97% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 74.73% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 104.00 | 101.25 | 103.10 | 0.00 | - | 2 | 327 | 63.45% |
| AAPL250620C00075000 | 2024-04-24 1:52PM EDT | 75.00 | 98.00 | 95.95 | 98.95 | 0.00 | - | 3 | 271 | 60.46% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 80.00 | 92.00 | 92.25 | 93.30 | 0.00 | - | 10 | 331 | 57.80% |
| AAPL250620C00085000 | 2024-04-22 3:15PM EDT | 85.00 | 86.47 | 87.45 | 88.70 | 0.00 | - | 12 | 594 | 55.10% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 90.00 | 84.76 | 83.15 | 84.10 | 0.00 | - | 1 | 436 | 53.36% |
| AAPL250620C00095000 | 2024-04-22 12:05PM EDT | 95.00 | 76.35 | 78.60 | 79.70 | 0.00 | - | 1 | 3,838 | 51.46% |
| AAPL250620C00100000 | 2024-04-23 9:33AM EDT | 100.00 | 71.45 | 74.20 | 75.20 | 0.00 | - | 1 | 249 | 51.06% |
| AAPL250620C00105000 | 2024-04-23 11:09AM EDT | 105.00 | 68.35 | 69.70 | 70.60 | 0.00 | - | 1 | 380 | 48.60% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 110.00 | 64.16 | 65.65 | 66.10 | 0.00 | - | 10 | 255 | 46.43% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 115.00 | 67.85 | 61.00 | 61.60 | 0.00 | - | 43 | 529 | 44.23% |
| AAPL250620C00120000 | 2024-04-24 2:42PM EDT | 120.00 | 57.00 | 57.25 | 57.55 | 0.00 | - | 3 | 1,358 | 43.03% |
| AAPL250620C00125000 | 2024-04-24 3:38PM EDT | 125.00 | 53.40 | 52.55 | 53.25 | 0.00 | - | 2 | 505 | 41.16% |
| AAPL250620C00130000 | 2024-04-23 2:25PM EDT | 130.00 | 47.45 | 48.80 | 49.10 | 0.00 | - | 1 | 906 | 39.52% |
| AAPL250620C00135000 | 2024-04-24 3:42PM EDT | 135.00 | 45.50 | 44.80 | 45.30 | 0.00 | - | 3 | 556 | 38.43% |
| AAPL250620C00140000 | 2024-04-24 1:16PM EDT | 140.00 | 41.07 | 41.15 | 41.45 | 0.00 | - | 4 | 1,010 | 37.09% |
| AAPL250620C00145000 | 2024-04-23 3:23PM EDT | 145.00 | 36.50 | 37.30 | 37.80 | 0.00 | - | 2 | 614 | 35.94% |
| AAPL250620C00150000 | 2024-04-25 10:15AM EDT | 150.00 | 34.25 | 33.90 | 34.25 | +0.21 | +0.62% | 7 | 1,471 | 34.78% |
| AAPL250620C00155000 | 2024-04-24 10:49AM EDT | 155.00 | 30.05 | 30.50 | 30.85 | 0.00 | - | 2 | 1,425 | 33.69% |
| AAPL250620C00160000 | 2024-04-25 9:48AM EDT | 160.00 | 28.50 | 27.45 | 27.70 | +1.30 | +4.78% | 2 | 3,551 | 32.77% |
| AAPL250620C00165000 | 2024-04-25 9:47AM EDT | 165.00 | 25.10 | 24.35 | 24.75 | +0.37 | +1.50% | 30 | 1,188 | 31.94% |
| AAPL250620C00170000 | 2024-04-25 10:14AM EDT | 170.00 | 21.85 | 21.75 | 21.95 | -0.07 | -0.32% | 11 | 2,117 | 31.11% |
| AAPL250620C00175000 | 2024-04-25 10:12AM EDT | 175.00 | 19.40 | 19.10 | 19.35 | +0.15 | +0.78% | 16 | 2,149 | 30.34% |
| AAPL250620C00180000 | 2024-04-25 10:15AM EDT | 180.00 | 16.90 | 16.80 | 17.00 | -0.10 | -0.59% | 10 | 5,813 | 29.69% |
| AAPL250620C00185000 | 2024-04-24 1:37PM EDT | 185.00 | 14.69 | 14.55 | 14.80 | 0.00 | - | 7 | 2,543 | 29.02% |
| AAPL250620C00190000 | 2024-04-25 9:51AM EDT | 190.00 | 13.20 | 12.65 | 12.85 | +0.40 | +3.12% | 3 | 6,052 | 28.47% |
| AAPL250620C00195000 | 2024-04-24 2:53PM EDT | 195.00 | 10.71 | 10.90 | 11.10 | 0.00 | - | 48 | 3,299 | 27.97% |
| AAPL250620C00200000 | 2024-04-25 9:30AM EDT | 200.00 | 9.91 | 9.25 | 9.45 | +0.66 | +7.14% | 2 | 4,393 | 27.37% |
| AAPL250620C00205000 | 2024-04-23 3:35PM EDT | 205.00 | 7.45 | 7.95 | 8.20 | 0.00 | - | 42 | 6,181 | 27.16% |
| AAPL250620C00210000 | 2024-04-25 9:32AM EDT | 210.00 | 7.30 | 6.70 | 6.85 | +0.50 | +7.35% | 2 | 4,122 | 26.55% |
| AAPL250620C00215000 | 2024-04-24 1:13PM EDT | 215.00 | 5.70 | 5.70 | 5.80 | 0.00 | - | 22 | 6,740 | 26.21% |
| AAPL250620C00220000 | 2024-04-24 12:50PM EDT | 220.00 | 5.15 | 4.80 | 4.95 | +0.40 | +8.42% | 20 | 4,276 | 26.02% |
| AAPL250620C00225000 | 2024-04-24 1:55PM EDT | 225.00 | 4.10 | 4.00 | 4.10 | 0.00 | - | 2 | 1,688 | 25.61% |
| AAPL250620C00230000 | 2024-04-24 10:04AM EDT | 230.00 | 3.35 | 3.35 | 3.45 | 0.00 | - | 1 | 3,316 | 25.40% |
| AAPL250620C00235000 | 2024-04-24 12:08PM EDT | 235.00 | 2.99 | 2.82 | 2.89 | 0.00 | - | 36 | 1,618 | 25.20% |
| AAPL250620C00240000 | 2024-04-24 2:41PM EDT | 240.00 | 2.35 | 2.38 | 2.47 | 0.00 | - | 2 | 5,517 | 25.17% |
| AAPL250620C00245000 | 2024-04-24 10:34AM EDT | 245.00 | 1.99 | 1.98 | 2.06 | 0.00 | - | 16 | 4,139 | 24.99% |
| AAPL250620C00250000 | 2024-04-24 1:56PM EDT | 250.00 | 1.77 | 1.64 | 1.81 | +0.02 | +1.16% | 1 | 6,579 | 25.15% |
| AAPL250620C00260000 | 2024-04-24 2:01PM EDT | 260.00 | 1.25 | 1.20 | 1.27 | 0.00 | - | 2 | 1,576 | 24.94% |
| AAPL250620C00270000 | 2024-04-24 1:33PM EDT | 270.00 | 0.91 | 0.87 | 0.92 | 0.00 | - | 5 | 1,622 | 24.94% |
| AAPL250620C00280000 | 2024-04-24 3:12PM EDT | 280.00 | 0.69 | 0.62 | 0.73 | 0.00 | - | 1 | 6,103 | 25.34% |
| AAPL250620C00290000 | 2024-04-23 1:21PM EDT | 290.00 | 0.49 | 0.46 | 0.55 | 0.00 | - | 19 | 1,441 | 25.49% |
| AAPL250620C00300000 | 2024-04-24 2:50PM EDT | 300.00 | 0.38 | 0.35 | 0.43 | 0.00 | - | 21 | 6,245 | 25.76% |
| AAPL250620C00310000 | 2024-04-24 3:37PM EDT | 310.00 | 0.31 | 0.29 | 0.34 | 0.00 | - | 185 | 3,328 | 26.05% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 10 | 898 | 46.48% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 55.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 73 | 320 | 44.34% |
| AAPL250620P00060000 | 2024-04-19 2:44PM EDT | 60.00 | 0.17 | 0.10 | 0.17 | 0.00 | - | 1 | 156 | 42.09% |
| AAPL250620P00065000 | 2024-04-22 3:38PM EDT | 65.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 1 | 202 | 40.14% |
| AAPL250620P00070000 | 2024-04-24 3:55PM EDT | 70.00 | 0.19 | 0.18 | 0.25 | 0.00 | - | 2 | 980 | 38.18% |
| AAPL250620P00075000 | 2024-04-19 1:21PM EDT | 75.00 | 0.36 | 0.24 | 0.32 | 0.00 | - | 8 | 2,070 | 36.72% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 80.00 | 0.41 | 0.32 | 0.40 | 0.00 | - | 2 | 1,356 | 35.28% |
| AAPL250620P00085000 | 2024-04-23 11:21AM EDT | 85.00 | 0.52 | 0.42 | 0.51 | 0.00 | - | 1 | 2,253 | 34.03% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 90.00 | 0.70 | 0.55 | 0.64 | 0.00 | - | 1 | 271 | 32.81% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 95.00 | 0.90 | 0.71 | 0.82 | 0.00 | - | 1 | 889 | 31.82% |
| AAPL250620P00100000 | 2024-04-23 3:48PM EDT | 100.00 | 0.95 | 0.95 | 1.03 | -0.12 | -11.21% | 50 | 1,856 | 30.79% |
| AAPL250620P00105000 | 2024-04-19 12:42PM EDT | 105.00 | 1.61 | 1.16 | 1.29 | 0.00 | - | 161 | 2,222 | 29.81% |
| AAPL250620P00110000 | 2024-04-24 9:47AM EDT | 110.00 | 1.64 | 1.53 | 1.58 | 0.00 | - | 322 | 1,628 | 28.76% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 115.00 | 2.39 | 1.90 | 1.96 | 0.00 | - | 40 | 1,936 | 27.88% |
| AAPL250620P00120000 | 2024-04-24 12:37PM EDT | 120.00 | 2.31 | 2.33 | 2.48 | 0.00 | - | 9 | 2,281 | 27.22% |
| AAPL250620P00125000 | 2024-04-24 3:37PM EDT | 125.00 | 2.90 | 2.92 | 2.99 | 0.00 | - | 2 | 3,764 | 26.25% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 130.00 | 4.46 | 3.55 | 3.65 | 0.00 | - | 1 | 4,096 | 25.46% |
| AAPL250620P00135000 | 2024-04-23 3:32PM EDT | 135.00 | 4.70 | 4.35 | 4.45 | 0.00 | - | 3 | 3,309 | 24.72% |
| AAPL250620P00140000 | 2024-04-25 10:10AM EDT | 140.00 | 5.30 | 5.30 | 5.40 | 0.00 | - | 1 | 3,506 | 24.02% |
| AAPL250620P00145000 | 2024-04-24 12:32PM EDT | 145.00 | 6.50 | 6.35 | 6.50 | 0.00 | - | 32 | 4,080 | 23.31% |
| AAPL250620P00150000 | 2024-04-24 3:56PM EDT | 150.00 | 7.48 | 7.60 | 7.75 | 0.00 | - | 30 | 9,627 | 22.57% |
| AAPL250620P00155000 | 2024-04-24 3:56PM EDT | 155.00 | 8.90 | 9.05 | 9.25 | 0.00 | - | 3 | 4,957 | 21.93% |
| AAPL250620P00160000 | 2024-04-24 3:54PM EDT | 160.00 | 10.57 | 10.80 | 10.95 | 0.00 | - | 1 | 6,074 | 21.28% |
| AAPL250620P00165000 | 2024-04-25 9:30AM EDT | 165.00 | 12.35 | 12.65 | 12.85 | 0.00 | - | 9 | 4,650 | 20.58% |
| AAPL250620P00170000 | 2024-04-24 11:29AM EDT | 170.00 | 14.50 | 14.70 | 14.90 | -0.57 | -3.78% | 1 | 7,150 | 19.76% |
| AAPL250620P00175000 | 2024-04-24 2:33PM EDT | 175.00 | 17.14 | 17.10 | 17.35 | 0.00 | - | 2 | 2,753 | 19.13% |
| AAPL250620P00180000 | 2024-04-24 2:33PM EDT | 180.00 | 19.78 | 19.65 | 20.00 | 0.00 | - | 2 | 6,608 | 18.39% |
| AAPL250620P00185000 | 2024-04-24 1:38PM EDT | 185.00 | 22.45 | 22.55 | 22.90 | 0.00 | - | 3 | 3,602 | 17.59% |
| AAPL250620P00190000 | 2024-04-24 2:28PM EDT | 190.00 | 25.75 | 25.60 | 26.40 | 0.00 | - | 9 | 3,537 | 17.26% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 195.00 | 32.50 | 28.95 | 29.85 | 0.00 | - | 111 | 413 | 16.40% |
| AAPL250620P00200000 | 2024-04-24 9:49AM EDT | 200.00 | 34.50 | 32.70 | 34.65 | 0.00 | - | 2 | 4,034 | 17.62% |
| AAPL250620P00205000 | 2024-04-25 9:30AM EDT | 205.00 | 36.00 | 36.80 | 37.95 | -0.62 | -1.69% | 2 | 2,593 | 15.41% |
| AAPL250620P00210000 | 2024-04-23 10:03AM EDT | 210.00 | 44.00 | 41.00 | 42.00 | 0.00 | - | 3 | 572 | 13.83% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 215.00 | 50.40 | 45.85 | 47.80 | 0.00 | - | 2 | 102 | 17.49% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 220.00 | 53.94 | 50.70 | 52.85 | 0.00 | - | 3 | 3 | 18.79% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 225.00 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 12.28% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 230.00 | 62.15 | 60.35 | 62.75 | 0.00 | - | 160 | 4 | 20.67% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 235.00 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 71.60 | 69.65 | 72.75 | 0.00 | - | 2,370 | 0 | 22.69% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 250.00 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 270.00 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 300.00 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 44.92% |
© 2024 Yahoo. All rights reserved.