Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 50.00 | 127.10 | 119.10 | 122.30 | 0.00 | - | 2 | 231 | 66.99% |
| AAPL251219C00055000 | 2024-04-18 9:46AM EDT | 55.00 | 116.33 | 114.80 | 117.70 | 0.00 | - | 10 | 159 | 65.16% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 113.71 | 110.55 | 112.70 | 0.00 | - | 2 | 238 | 62.38% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 65.00 | 109.30 | 105.30 | 108.70 | 0.00 | - | 16 | 337 | 59.69% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 70.00 | 104.62 | 101.85 | 103.40 | 0.00 | - | 490 | 916 | 58.07% |
| AAPL251219C00075000 | 2024-03-28 1:19PM EDT | 75.00 | 101.30 | 97.65 | 98.50 | 0.00 | - | 1 | 331 | 55.75% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 80.00 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 77.37% |
| AAPL251219C00085000 | 2024-04-23 9:58AM EDT | 85.00 | 87.35 | 88.65 | 90.05 | 0.00 | - | 1 | 309 | 52.33% |
| AAPL251219C00090000 | 2024-04-19 10:27AM EDT | 90.00 | 82.30 | 84.50 | 85.60 | 0.00 | - | 2 | 227 | 50.71% |
| AAPL251219C00095000 | 2024-04-16 3:04PM EDT | 95.00 | 82.55 | 80.40 | 81.45 | 0.00 | - | 1 | 58 | 50.73% |
| AAPL251219C00100000 | 2024-04-24 10:35AM EDT | 100.00 | 76.47 | 75.85 | 76.90 | +2.27 | +3.06% | 152 | 1,506 | 48.35% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 105.00 | 69.79 | 71.95 | 72.95 | 0.00 | - | 2 | 175 | 47.27% |
| AAPL251219C00110000 | 2024-04-23 12:46PM EDT | 110.00 | 66.70 | 67.70 | 68.35 | 0.00 | - | 43 | 573 | 44.82% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 115.00 | 66.15 | 63.70 | 64.25 | 0.00 | - | 1 | 326 | 43.34% |
| AAPL251219C00120000 | 2024-04-19 10:31AM EDT | 120.00 | 58.05 | 59.75 | 60.25 | 0.00 | - | 2 | 591 | 41.98% |
| AAPL251219C00125000 | 2024-04-19 1:49PM EDT | 125.00 | 54.08 | 55.85 | 56.30 | 0.00 | - | 4 | 515 | 40.62% |
| AAPL251219C00130000 | 2024-04-19 11:54AM EDT | 130.00 | 50.00 | 52.00 | 52.50 | 0.00 | - | 2 | 498 | 39.43% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 135.00 | 49.03 | 48.60 | 48.95 | 0.00 | - | 2 | 1,051 | 38.51% |
| AAPL251219C00140000 | 2024-04-23 3:41PM EDT | 140.00 | 44.23 | 44.95 | 45.25 | 0.00 | - | 3 | 1,476 | 37.26% |
| AAPL251219C00145000 | 2024-04-19 10:43AM EDT | 145.00 | 40.12 | 41.45 | 42.00 | 0.00 | - | 1 | 631 | 36.53% |
| AAPL251219C00150000 | 2024-04-22 10:20AM EDT | 150.00 | 37.10 | 38.35 | 38.65 | 0.00 | - | 1 | 2,582 | 35.54% |
| AAPL251219C00155000 | 2024-04-23 3:43PM EDT | 155.00 | 34.60 | 35.10 | 35.50 | 0.00 | - | 2 | 738 | 34.67% |
| AAPL251219C00160000 | 2024-04-23 3:43PM EDT | 160.00 | 31.65 | 32.25 | 32.50 | 0.00 | - | 5 | 1,566 | 33.87% |
| AAPL251219C00165000 | 2024-04-24 11:06AM EDT | 165.00 | 29.75 | 29.40 | 29.65 | +0.75 | +2.59% | 2 | 2,784 | 33.12% |
| AAPL251219C00170000 | 2024-04-24 11:29AM EDT | 170.00 | 26.85 | 26.85 | 26.95 | +0.75 | +2.87% | 5 | 7,523 | 32.40% |
| AAPL251219C00175000 | 2024-04-24 10:42AM EDT | 175.00 | 24.45 | 24.25 | 24.45 | +0.77 | +3.25% | 2 | 2,074 | 31.78% |
| AAPL251219C00180000 | 2024-04-23 3:47PM EDT | 180.00 | 21.40 | 21.90 | 22.05 | 0.00 | - | 22 | 8,714 | 31.13% |
| AAPL251219C00185000 | 2024-04-24 9:30AM EDT | 185.00 | 19.00 | 19.65 | 19.85 | +0.03 | +0.16% | 2 | 3,092 | 30.56% |
| AAPL251219C00190000 | 2024-04-23 12:04PM EDT | 190.00 | 17.50 | 17.55 | 17.80 | +0.50 | +2.94% | 1 | 2,859 | 30.02% |
| AAPL251219C00195000 | 2024-04-23 3:42PM EDT | 195.00 | 15.31 | 15.75 | 15.90 | 0.00 | - | 7 | 2,117 | 29.50% |
| AAPL251219C00200000 | 2024-04-23 11:54AM EDT | 200.00 | 13.60 | 14.05 | 14.25 | 0.00 | - | 5 | 7,121 | 29.14% |
| AAPL251219C00205000 | 2024-04-24 10:33AM EDT | 205.00 | 12.70 | 12.45 | 12.60 | +0.65 | +5.39% | 1 | 1,064 | 28.62% |
| AAPL251219C00210000 | 2024-04-24 10:20AM EDT | 210.00 | 11.09 | 11.05 | 11.25 | +0.39 | +3.64% | 2 | 4,484 | 28.34% |
| AAPL251219C00215000 | 2024-04-24 11:05AM EDT | 215.00 | 9.93 | 9.80 | 9.90 | +0.60 | +6.43% | 2 | 6,156 | 27.91% |
| AAPL251219C00220000 | 2024-04-24 11:08AM EDT | 220.00 | 8.70 | 8.55 | 8.75 | +0.38 | +4.57% | 47 | 2,678 | 27.60% |
| AAPL251219C00225000 | 2024-04-22 3:33PM EDT | 225.00 | 7.50 | 7.60 | 7.75 | 0.00 | - | 21 | 1,214 | 27.36% |
| AAPL251219C00230000 | 2024-04-23 11:04AM EDT | 230.00 | 6.46 | 6.65 | 6.80 | 0.00 | - | 5 | 2,073 | 27.06% |
| AAPL251219C00235000 | 2024-04-19 10:06AM EDT | 235.00 | 5.75 | 5.85 | 6.00 | 0.00 | - | 21 | 1,104 | 26.85% |
| AAPL251219C00240000 | 2024-04-19 3:04PM EDT | 240.00 | 5.10 | 5.10 | 5.25 | 0.00 | - | 5 | 1,507 | 26.61% |
| AAPL251219C00245000 | 2024-04-23 3:36PM EDT | 245.00 | 4.43 | 4.50 | 4.60 | 0.00 | - | 10 | 458 | 26.40% |
| AAPL251219C00250000 | 2024-04-24 10:03AM EDT | 250.00 | 4.00 | 3.95 | 4.00 | +0.30 | +8.11% | 9 | 4,597 | 26.16% |
| AAPL251219C00260000 | 2024-04-22 2:13PM EDT | 260.00 | 3.10 | 3.05 | 3.15 | 0.00 | - | 7 | 819 | 26.05% |
| AAPL251219C00270000 | 2024-04-23 12:31PM EDT | 270.00 | 2.29 | 2.37 | 2.42 | 0.00 | - | 1 | 1,102 | 25.81% |
| AAPL251219C00280000 | 2024-04-23 12:34PM EDT | 280.00 | 1.82 | 1.85 | 1.91 | +0.02 | +1.11% | 55 | 1,571 | 25.77% |
| AAPL251219C00290000 | 2024-04-22 1:45PM EDT | 290.00 | 1.51 | 1.46 | 1.52 | 0.00 | - | 3 | 1,004 | 25.79% |
| AAPL251219C00300000 | 2024-04-23 1:53PM EDT | 300.00 | 1.09 | 1.17 | 1.26 | -0.08 | -6.84% | 30 | 6,013 | 26.00% |
| AAPL251219C00310000 | 2024-04-24 10:48AM EDT | 310.00 | 0.95 | 0.95 | 1.06 | -0.01 | -1.04% | 21 | 5,982 | 26.26% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2024-04-23 11:04AM EDT | 50.00 | 0.16 | 0.12 | 0.19 | 0.00 | - | 16 | 2,272 | 41.50% |
| AAPL251219P00055000 | 2024-04-22 3:28PM EDT | 55.00 | 0.25 | 0.16 | 0.20 | 0.00 | - | 10 | 284 | 38.62% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 60.00 | 0.27 | 0.22 | 0.30 | 0.00 | - | 1 | 376 | 37.89% |
| AAPL251219P00065000 | 2024-04-05 11:29AM EDT | 65.00 | 0.36 | 0.29 | 0.38 | 0.00 | - | 20 | 169 | 36.43% |
| AAPL251219P00070000 | 2024-04-18 2:22PM EDT | 70.00 | 0.48 | 0.40 | 0.48 | 0.00 | - | 1 | 788 | 35.08% |
| AAPL251219P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 0.65 | 0.51 | 0.62 | 0.00 | - | 1 | 1,149 | 34.02% |
| AAPL251219P00080000 | 2024-04-19 9:56AM EDT | 80.00 | 0.84 | 0.66 | 0.79 | 0.00 | - | 8 | 1,230 | 33.01% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 85.00 | 0.92 | 0.84 | 1.00 | 0.00 | - | 1 | 1,293 | 32.07% |
| AAPL251219P00090000 | 2024-04-19 2:03PM EDT | 90.00 | 1.34 | 1.09 | 1.23 | 0.00 | - | 1 | 2,914 | 31.04% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 95.00 | 1.23 | 1.35 | 1.53 | 0.00 | - | 10 | 1,110 | 30.19% |
| AAPL251219P00100000 | 2024-04-23 1:48PM EDT | 100.00 | 1.78 | 1.75 | 1.80 | -0.07 | -3.78% | 1 | 803 | 29.04% |
| AAPL251219P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 2.20 | 2.14 | 2.20 | -0.13 | -5.58% | 56 | 120 | 28.22% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 110.00 | 3.10 | 2.60 | 2.66 | 0.00 | - | 1 | 719 | 27.41% |
| AAPL251219P00115000 | 2024-04-23 11:16AM EDT | 115.00 | 3.20 | 3.15 | 3.25 | -0.20 | -5.88% | 4 | 857 | 26.76% |
| AAPL251219P00120000 | 2024-04-24 10:41AM EDT | 120.00 | 3.84 | 3.80 | 3.90 | -0.20 | -4.95% | 1 | 4,030 | 26.04% |
| AAPL251219P00125000 | 2024-04-18 12:19PM EDT | 125.00 | 4.84 | 4.45 | 4.65 | 0.00 | - | 17 | 1,668 | 25.34% |
| AAPL251219P00130000 | 2024-04-24 9:59AM EDT | 130.00 | 5.50 | 5.40 | 5.50 | -0.19 | -3.34% | 2 | 3,318 | 24.63% |
| AAPL251219P00135000 | 2024-04-18 2:24PM EDT | 135.00 | 6.90 | 6.35 | 6.45 | 0.00 | - | 20 | 998 | 23.90% |
| AAPL251219P00140000 | 2024-04-22 3:23PM EDT | 140.00 | 7.95 | 7.50 | 7.60 | 0.00 | - | 4 | 2,483 | 23.29% |
| AAPL251219P00145000 | 2024-04-22 11:14AM EDT | 145.00 | 9.90 | 8.75 | 8.90 | 0.00 | - | 3 | 1,384 | 22.69% |
| AAPL251219P00150000 | 2024-04-23 3:06PM EDT | 150.00 | 10.61 | 10.15 | 10.35 | 0.00 | - | 8 | 4,439 | 22.07% |
| AAPL251219P00155000 | 2024-04-24 9:48AM EDT | 155.00 | 12.05 | 11.65 | 11.90 | -0.35 | -2.82% | 1 | 1,657 | 21.37% |
| AAPL251219P00160000 | 2024-04-23 2:30PM EDT | 160.00 | 13.60 | 13.40 | 13.65 | -0.40 | -2.86% | 1 | 7,249 | 20.69% |
| AAPL251219P00165000 | 2024-04-23 3:35PM EDT | 165.00 | 16.00 | 15.40 | 15.60 | 0.00 | - | 8 | 2,265 | 20.02% |
| AAPL251219P00170000 | 2024-04-23 2:20PM EDT | 170.00 | 18.18 | 17.60 | 17.75 | 0.00 | - | 10 | 1,841 | 19.35% |
| AAPL251219P00175000 | 2024-04-23 9:30AM EDT | 175.00 | 21.25 | 19.85 | 20.25 | 0.00 | - | 1 | 7,963 | 18.82% |
| AAPL251219P00180000 | 2024-04-16 9:45AM EDT | 180.00 | 20.74 | 22.45 | 22.85 | 0.00 | - | 3 | 5,636 | 18.14% |
| AAPL251219P00185000 | 2024-04-19 12:20PM EDT | 185.00 | 28.10 | 25.20 | 25.70 | 0.00 | - | 17 | 1,416 | 17.47% |
| AAPL251219P00190000 | 2024-04-19 1:47PM EDT | 190.00 | 30.60 | 27.55 | 28.85 | 0.00 | - | 1 | 2,770 | 16.86% |
| AAPL251219P00195000 | 2024-04-22 11:26AM EDT | 195.00 | 33.15 | 30.85 | 31.85 | 0.00 | - | 1 | 2,379 | 15.69% |
| AAPL251219P00200000 | 2024-04-19 3:48PM EDT | 200.00 | 37.35 | 34.55 | 35.45 | 0.00 | - | 4 | 3,276 | 14.93% |
| AAPL251219P00205000 | 2024-04-18 12:07PM EDT | 205.00 | 39.26 | 37.10 | 39.40 | 0.00 | - | 3 | 1,339 | 14.32% |
| AAPL251219P00210000 | 2024-04-19 11:49AM EDT | 210.00 | 45.65 | 43.00 | 43.35 | 0.00 | - | 3 | 2,944 | 13.15% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 215.00 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 20.32% |
| AAPL251219P00220000 | 2024-04-23 10:22AM EDT | 220.00 | 53.80 | 51.55 | 53.25 | 0.00 | - | 1 | 1,476 | 14.80% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 225.00 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 0.00% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 230.00 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 24.21% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 235.00 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 25.21% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 240.00 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 245.00 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 17.55% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 250.00 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 260.00 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 15.43% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 270.00 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 280.00 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 300.00 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 35.60% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 310.00 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.