Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250919C00050000 | 2024-04-23 1:10PM EDT | 50.00 | 118.91 | 120.00 | 123.45 | 0.00 | - | 2 | 15 | 71.34% |
| AAPL250919C00055000 | 2024-04-18 9:46AM EDT | 55.00 | 116.33 | 115.95 | 118.10 | 0.00 | - | 10 | 71 | 68.09% |
| AAPL250919C00060000 | 2023-11-28 3:45PM EDT | 60.00 | 133.38 | 134.85 | 138.60 | 0.00 | - | - | 21 | 158.31% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 65.00 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 91.42% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 70.00 | 107.00 | 101.55 | 105.15 | 0.00 | - | 2 | 10 | 61.11% |
| AAPL250919C00075000 | 2024-02-07 1:07PM EDT | 75.00 | 118.28 | 98.40 | 101.40 | 0.00 | - | 44 | 45 | 62.99% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 80.00 | 95.85 | 89.05 | 90.95 | 0.00 | - | - | 1 | 42.08% |
| AAPL250919C00085000 | 2024-04-19 12:14PM EDT | 85.00 | 85.05 | 88.85 | 90.55 | 0.00 | - | 1 | 3 | 54.27% |
| AAPL250919C00090000 | 2024-04-03 12:48PM EDT | 90.00 | 86.11 | 84.45 | 86.00 | 0.00 | - | 2 | 12 | 52.26% |
| AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 95.00 | 82.31 | 79.90 | 82.40 | 0.00 | - | 1 | 6 | 51.34% |
| AAPL250919C00100000 | 2024-04-11 2:16PM EDT | 100.00 | 80.95 | 75.80 | 77.10 | 0.00 | - | 5 | 1,619 | 50.31% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 105.00 | 71.85 | 71.45 | 72.85 | 0.00 | - | - | 3 | 48.66% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 110.00 | 67.26 | 67.20 | 68.45 | 0.00 | - | 2 | 144 | 46.62% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 115.00 | 63.30 | 62.95 | 64.15 | 0.00 | - | 1 | 3 | 44.78% |
| AAPL250919C00120000 | 2024-04-26 1:39PM EDT | 120.00 | 59.80 | 59.15 | 59.85 | +4.10 | +7.36% | 1 | 82 | 42.91% |
| AAPL250919C00125000 | 2024-04-15 11:10AM EDT | 125.00 | 62.25 | 55.05 | 55.85 | 0.00 | - | 2 | 14 | 41.54% |
| AAPL250919C00130000 | 2024-04-02 12:44PM EDT | 130.00 | 51.51 | 51.25 | 51.85 | 0.00 | - | 22 | 22 | 40.09% |
| AAPL250919C00135000 | 2024-04-24 11:42AM EDT | 135.00 | 46.85 | 47.25 | 47.90 | 0.00 | - | 1 | 51 | 38.63% |
| AAPL250919C00140000 | 2024-04-24 3:53PM EDT | 140.00 | 43.86 | 43.60 | 44.40 | 0.00 | - | 1 | 28 | 37.78% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 145.00 | 46.95 | 40.00 | 40.80 | 0.00 | - | 1 | 37 | 36.64% |
| AAPL250919C00150000 | 2024-04-26 3:54PM EDT | 150.00 | 37.30 | 36.65 | 37.25 | -0.25 | -0.67% | 10 | 3,681 | 35.43% |
| AAPL250919C00155000 | 2024-04-26 11:15AM EDT | 155.00 | 34.70 | 33.25 | 33.95 | +1.05 | +3.12% | 43 | 49 | 34.45% |
| AAPL250919C00160000 | 2024-04-25 10:46AM EDT | 160.00 | 30.34 | 30.35 | 30.80 | 0.00 | - | 1 | 85 | 33.52% |
| AAPL250919C00165000 | 2024-04-25 1:57PM EDT | 165.00 | 27.90 | 27.60 | 27.90 | 0.00 | - | 2 | 176 | 32.76% |
| AAPL250919C00170000 | 2024-04-26 12:20PM EDT | 170.00 | 25.65 | 24.70 | 25.10 | +1.05 | +4.27% | 7 | 302 | 31.96% |
| AAPL250919C00175000 | 2024-04-26 12:59PM EDT | 175.00 | 22.70 | 22.00 | 22.50 | +1.75 | +8.35% | 5 | 335 | 31.24% |
| AAPL250919C00180000 | 2024-04-26 12:52PM EDT | 180.00 | 20.37 | 19.80 | 20.05 | +0.22 | +1.09% | 3 | 414 | 30.53% |
| AAPL250919C00185000 | 2024-04-26 9:55AM EDT | 185.00 | 18.15 | 17.55 | 17.80 | +1.50 | +9.01% | 1 | 1,889 | 29.90% |
| AAPL250919C00190000 | 2024-04-26 10:18AM EDT | 190.00 | 16.26 | 15.50 | 15.75 | +0.70 | +4.50% | 5 | 591 | 29.34% |
| AAPL250919C00195000 | 2024-04-24 1:37PM EDT | 195.00 | 13.60 | 13.50 | 13.95 | 0.00 | - | 19 | 395 | 28.91% |
| AAPL250919C00200000 | 2024-04-26 3:16PM EDT | 200.00 | 12.35 | 11.90 | 12.20 | +0.07 | +0.57% | 2 | 1,540 | 28.36% |
| AAPL250919C00205000 | 2024-04-25 2:35PM EDT | 205.00 | 10.58 | 10.40 | 10.65 | +0.15 | +1.44% | 5 | 425 | 27.90% |
| AAPL250919C00210000 | 2024-04-26 1:57PM EDT | 210.00 | 9.14 | 9.00 | 9.25 | +0.19 | +2.12% | 34 | 1,826 | 27.46% |
| AAPL250919C00215000 | 2024-04-26 12:59PM EDT | 215.00 | 8.10 | 7.85 | 8.05 | +0.10 | +1.25% | 2 | 1,736 | 27.12% |
| AAPL250919C00220000 | 2024-04-26 9:58AM EDT | 220.00 | 7.05 | 6.80 | 6.95 | +0.50 | +7.63% | 2 | 358 | 26.76% |
| AAPL250919C00225000 | 2024-04-25 9:33AM EDT | 225.00 | 6.00 | 5.70 | 6.00 | 0.00 | - | 1 | 384 | 26.46% |
| AAPL250919C00230000 | 2024-04-26 1:40PM EDT | 230.00 | 5.00 | 4.95 | 5.20 | 0.00 | - | 1 | 399 | 26.25% |
| AAPL250919C00235000 | 2024-04-24 11:24AM EDT | 235.00 | 4.24 | 4.30 | 4.45 | 0.00 | - | 3 | 147 | 25.96% |
| AAPL250919C00240000 | 2024-04-24 11:30AM EDT | 240.00 | 3.65 | 3.70 | 3.85 | 0.00 | - | 2 | 1,876 | 25.80% |
| AAPL250919C00245000 | 2024-04-16 12:11PM EDT | 245.00 | 3.55 | 3.15 | 3.30 | 0.00 | - | 2 | 376 | 25.60% |
| AAPL250919C00250000 | 2024-04-26 12:37PM EDT | 250.00 | 2.82 | 2.72 | 2.85 | -0.04 | -1.40% | 30 | 394 | 25.49% |
| AAPL250919C00255000 | 2024-04-25 10:51AM EDT | 255.00 | 2.36 | 2.34 | 2.46 | 0.00 | - | 1 | 155 | 25.39% |
| AAPL250919C00260000 | 2024-04-22 2:16PM EDT | 260.00 | 2.01 | 1.98 | 2.23 | 0.00 | - | 2 | 95 | 25.59% |
| AAPL250919C00265000 | 2024-04-26 1:19PM EDT | 265.00 | 1.80 | 1.73 | 1.84 | -0.04 | -2.17% | 3 | 135 | 25.24% |
| AAPL250919C00270000 | 2024-04-15 2:11PM EDT | 270.00 | 1.98 | 1.50 | 1.62 | 0.00 | - | 22 | 468 | 25.28% |
| AAPL250919C00275000 | 2024-04-23 11:24AM EDT | 275.00 | 1.30 | 1.30 | 1.38 | 0.00 | - | 3 | 451 | 25.15% |
| AAPL250919C00280000 | 2024-04-11 10:00AM EDT | 280.00 | 1.26 | 1.10 | 1.23 | 0.00 | - | 1 | 89 | 25.26% |
| AAPL250919C00285000 | 2024-04-26 3:59PM EDT | 285.00 | 1.02 | 0.96 | 1.06 | -0.09 | -8.11% | 1 | 921 | 25.20% |
| AAPL250919C00290000 | 2024-04-24 2:43PM EDT | 290.00 | 0.87 | 0.83 | 0.99 | 0.00 | - | 260 | 268 | 25.51% |
| AAPL250919C00295000 | 2024-04-26 3:48PM EDT | 295.00 | 0.75 | 0.75 | 0.89 | -0.12 | -13.79% | 1 | 356 | 25.65% |
| AAPL250919C00300000 | 2024-04-26 3:50PM EDT | 300.00 | 0.77 | 0.66 | 0.77 | -0.07 | -8.33% | 6 | 335 | 25.60% |
| AAPL250919C00305000 | 2024-03-28 1:02PM EDT | 305.00 | 0.69 | 0.57 | 0.71 | 0.00 | - | 6 | 49 | 25.82% |
| AAPL250919C00310000 | 2024-04-22 12:05PM EDT | 310.00 | 0.59 | 0.51 | 0.63 | 0.00 | - | 2 | 392 | 25.88% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250919P00050000 | 2024-04-26 10:10AM EDT | 50.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 10 | 437 | 42.77% |
| AAPL250919P00055000 | 2024-04-16 2:04PM EDT | 55.00 | 0.13 | 0.09 | 0.18 | 0.00 | - | 160 | 89 | 41.70% |
| AAPL250919P00060000 | 2024-04-11 1:48PM EDT | 60.00 | 0.15 | 0.13 | 0.21 | 0.00 | - | 1 | 4 | 39.45% |
| AAPL250919P00065000 | 2024-02-29 3:49PM EDT | 65.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 40.19% |
| AAPL250919P00070000 | 2024-04-22 12:51PM EDT | 70.00 | 0.37 | 0.24 | 0.33 | 0.00 | - | 1 | 10 | 36.23% |
| AAPL250919P00075000 | 2024-04-17 3:08PM EDT | 75.00 | 0.42 | 0.31 | 0.42 | 0.00 | - | 20 | 42 | 34.91% |
| AAPL250919P00080000 | 2024-04-23 1:19PM EDT | 80.00 | 0.55 | 0.42 | 0.53 | 0.00 | - | 2 | 90 | 33.69% |
| AAPL250919P00085000 | 2024-04-26 11:12AM EDT | 85.00 | 0.64 | 0.54 | 0.67 | -0.06 | -8.57% | 2 | 231 | 32.57% |
| AAPL250919P00090000 | 2024-04-24 2:16PM EDT | 90.00 | 0.80 | 0.72 | 0.84 | 0.00 | - | 1 | 628 | 31.51% |
| AAPL250919P00095000 | 2024-04-23 11:53AM EDT | 95.00 | 1.11 | 0.92 | 1.07 | 0.00 | - | 5 | 48 | 30.64% |
| AAPL250919P00100000 | 2024-04-26 1:25PM EDT | 100.00 | 1.23 | 1.17 | 1.33 | -0.44 | -26.35% | 5 | 64 | 29.70% |
| AAPL250919P00105000 | 2024-04-22 9:41AM EDT | 105.00 | 1.93 | 1.54 | 1.63 | 0.00 | - | 50 | 637 | 28.75% |
| AAPL250919P00110000 | 2024-04-25 10:00AM EDT | 110.00 | 1.98 | 1.92 | 2.06 | 0.00 | - | 1 | 354 | 28.11% |
| AAPL250919P00115000 | 2024-04-19 2:41PM EDT | 115.00 | 3.10 | 2.33 | 2.52 | 0.00 | - | 2 | 389 | 27.31% |
| AAPL250919P00120000 | 2024-04-26 11:48AM EDT | 120.00 | 2.82 | 2.83 | 3.10 | -0.28 | -9.03% | 1 | 659 | 26.63% |
| AAPL250919P00125000 | 2024-04-26 10:33AM EDT | 125.00 | 3.40 | 3.50 | 3.65 | -0.90 | -20.93% | 4 | 233 | 25.65% |
| AAPL250919P00130000 | 2024-04-19 11:29AM EDT | 130.00 | 5.30 | 4.25 | 4.35 | 0.00 | - | 1 | 173 | 24.83% |
| AAPL250919P00135000 | 2024-04-11 1:51PM EDT | 135.00 | 4.73 | 5.05 | 5.30 | 0.00 | - | 1 | 200 | 24.29% |
| AAPL250919P00140000 | 2024-04-23 10:45AM EDT | 140.00 | 6.90 | 6.10 | 6.30 | 0.00 | - | 8 | 662 | 23.59% |
| AAPL250919P00145000 | 2024-04-24 12:38PM EDT | 145.00 | 7.55 | 7.25 | 7.45 | 0.00 | - | 11 | 358 | 22.90% |
| AAPL250919P00150000 | 2024-04-24 2:57PM EDT | 150.00 | 8.75 | 8.55 | 8.80 | 0.00 | - | 14 | 830 | 22.27% |
| AAPL250919P00155000 | 2024-04-26 2:49PM EDT | 155.00 | 9.97 | 10.05 | 10.25 | -0.08 | -0.80% | 4 | 960 | 21.54% |
| AAPL250919P00160000 | 2024-04-26 3:11PM EDT | 160.00 | 11.55 | 11.70 | 12.05 | -0.50 | -4.15% | 9 | 730 | 21.02% |
| AAPL250919P00165000 | 2024-04-26 2:35PM EDT | 165.00 | 13.50 | 13.40 | 13.80 | -0.52 | -3.71% | 41 | 235 | 20.16% |
| AAPL250919P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 16.90 | 15.65 | 16.05 | 0.00 | - | 3 | 372 | 19.66% |
| AAPL250919P00175000 | 2024-04-23 9:40AM EDT | 175.00 | 19.95 | 17.90 | 18.40 | 0.00 | - | 8 | 826 | 18.99% |
| AAPL250919P00180000 | 2024-04-19 12:49PM EDT | 180.00 | 23.74 | 20.25 | 20.80 | 0.00 | - | 2 | 289 | 18.06% |
| AAPL250919P00185000 | 2024-04-24 1:39PM EDT | 185.00 | 23.50 | 23.15 | 23.65 | 0.00 | - | 3 | 217 | 17.36% |
| AAPL250919P00190000 | 2024-04-24 1:42PM EDT | 190.00 | 25.80 | 25.90 | 26.95 | -0.65 | -2.46% | 1 | 287 | 16.91% |
| AAPL250919P00195000 | 2024-04-24 1:40PM EDT | 195.00 | 30.01 | 29.55 | 30.85 | 0.00 | - | 1 | 98 | 16.98% |
| AAPL250919P00200000 | 2024-03-21 3:41PM EDT | 200.00 | 32.90 | 35.80 | 38.70 | 0.00 | - | 1 | 102 | 22.70% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 205.00 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 16.66% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 210.00 | 41.40 | 40.45 | 42.90 | 0.00 | - | 2 | 131 | 15.92% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 215.00 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 13.92% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 220.00 | 52.10 | 50.10 | 52.35 | 0.00 | - | 1 | 1 | 16.81% |
| AAPL250919P00225000 | 2024-04-19 12:12PM EDT | 225.00 | 60.50 | 54.30 | 56.40 | 0.00 | - | 2 | 4 | 14.73% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 230.00 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 0.00% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 235.00 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 240.00 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 19.21% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 245.00 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 250.00 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 260.00 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 265.00 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 270.00 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 280.00 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.