AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2023-05-31 9:56AM EDT | 50.00 | 131.23 | 128.65 | 132.50 | +0.61 | +0.47% | 18 | 71 | 58.50% |
| AAPL251219C00055000 | 2023-05-30 12:41PM EDT | 55.00 | 125.35 | 124.25 | 128.00 | 0.00 | - | 4 | 44 | 56.67% |
| AAPL251219C00060000 | 2023-05-30 11:03AM EDT | 60.00 | 122.11 | 119.90 | 123.85 | 0.00 | - | 2 | 221 | 55.54% |
| AAPL251219C00065000 | 2023-05-12 3:38PM EDT | 65.00 | 112.60 | 115.60 | 119.50 | 0.00 | - | 1 | 202 | 54.02% |
| AAPL251219C00070000 | 2023-05-26 12:39PM EDT | 70.00 | 114.00 | 111.35 | 115.00 | +2.55 | +2.29% | 1 | 473 | 52.32% |
| AAPL251219C00075000 | 2023-05-31 9:44AM EDT | 75.00 | 109.65 | 107.15 | 111.00 | +5.33 | +5.11% | 7 | 171 | 51.33% |
| AAPL251219C00080000 | 2023-05-31 3:45PM EDT | 80.00 | 106.40 | 102.95 | 106.90 | +1.77 | +1.69% | 10 | 165 | 50.12% |
| AAPL251219C00085000 | 2023-05-26 1:43PM EDT | 85.00 | 99.50 | 98.85 | 102.75 | 0.00 | - | 12 | 170 | 52.97% |
| AAPL251219C00090000 | 2023-05-30 1:53PM EDT | 90.00 | 96.47 | 94.75 | 98.70 | 0.00 | - | 26 | 138 | 51.54% |
| AAPL251219C00095000 | 2023-05-31 9:58AM EDT | 95.00 | 94.25 | 90.75 | 94.70 | +1.75 | +1.89% | 2 | 40 | 50.20% |
| AAPL251219C00100000 | 2023-05-30 3:56PM EDT | 100.00 | 89.69 | 86.90 | 90.75 | +1.19 | +1.34% | 34 | 826 | 48.91% |
| AAPL251219C00105000 | 2023-05-31 2:19PM EDT | 105.00 | 86.05 | 82.90 | 86.85 | +6.33 | +7.94% | 73 | 109 | 47.68% |
| AAPL251219C00110000 | 2023-05-30 11:01AM EDT | 110.00 | 81.35 | 79.10 | 83.00 | 0.00 | - | 8 | 110 | 46.48% |
| AAPL251219C00115000 | 2023-05-31 12:12PM EDT | 115.00 | 79.25 | 75.35 | 79.00 | +6.30 | +8.64% | 2 | 209 | 45.05% |
| AAPL251219C00120000 | 2023-05-30 1:59PM EDT | 120.00 | 73.40 | 71.65 | 75.05 | 0.00 | - | 1 | 412 | 43.67% |
| AAPL251219C00125000 | 2023-05-31 12:55PM EDT | 125.00 | 71.00 | 68.05 | 71.85 | +0.93 | +1.33% | 2 | 228 | 43.24% |
| AAPL251219C00130000 | 2023-05-31 3:04PM EDT | 130.00 | 67.05 | 64.50 | 68.30 | +2.05 | +3.15% | 32 | 470 | 42.28% |
| AAPL251219C00135000 | 2023-05-30 2:12PM EDT | 135.00 | 62.90 | 61.10 | 64.90 | 0.00 | - | 5 | 200 | 41.44% |
| AAPL251219C00140000 | 2023-05-31 2:55PM EDT | 140.00 | 60.70 | 58.30 | 60.85 | +0.95 | +1.59% | 7 | 698 | 39.82% |
| AAPL251219C00145000 | 2023-05-31 12:50PM EDT | 145.00 | 57.59 | 55.10 | 57.75 | +0.84 | +1.48% | 10 | 727 | 39.23% |
| AAPL251219C00150000 | 2023-05-31 12:00PM EDT | 150.00 | 53.60 | 52.00 | 54.55 | +0.55 | +1.04% | 30 | 1,580 | 38.45% |
| AAPL251219C00155000 | 2023-05-31 11:13AM EDT | 155.00 | 51.40 | 48.90 | 51.20 | +1.05 | +2.09% | 1 | 623 | 37.46% |
| AAPL251219C00160000 | 2023-05-31 3:42PM EDT | 160.00 | 48.35 | 45.95 | 48.50 | +0.75 | +1.58% | 11 | 1,129 | 37.06% |
| AAPL251219C00165000 | 2023-05-31 10:59AM EDT | 165.00 | 49.50 | 43.15 | 45.60 | +5.30 | +11.99% | 3 | 2,553 | 36.39% |
| AAPL251219C00170000 | 2023-05-31 2:27PM EDT | 170.00 | 42.70 | 40.40 | 42.75 | +0.80 | +1.91% | 72 | 1,228 | 35.70% |
| AAPL251219C00175000 | 2023-05-31 3:55PM EDT | 175.00 | 38.50 | 37.80 | 40.05 | -0.50 | -1.28% | 212 | 957 | 35.08% |
| AAPL251219C00180000 | 2023-05-31 3:45PM EDT | 180.00 | 36.00 | 35.20 | 37.40 | -0.13 | -0.36% | 182 | 967 | 34.44% |
| AAPL251219C00185000 | 2023-05-31 3:36PM EDT | 185.00 | 34.60 | 32.75 | 34.90 | +1.10 | +3.28% | 119 | 784 | 33.86% |
| AAPL251219C00190000 | 2023-05-31 3:48PM EDT | 190.00 | 32.50 | 30.45 | 32.50 | +1.00 | +3.17% | 11 | 1,255 | 33.29% |
| AAPL251219C00195000 | 2023-05-31 12:48PM EDT | 195.00 | 30.03 | 28.20 | 30.25 | +0.70 | +2.39% | 108 | 550 | 32.79% |
| AAPL251219C00200000 | 2023-05-31 3:45PM EDT | 200.00 | 28.10 | 26.60 | 28.05 | +1.00 | +3.69% | 35 | 3,190 | 32.26% |
| AAPL251219C00205000 | 2023-05-31 3:42PM EDT | 205.00 | 25.82 | 24.10 | 25.95 | +0.79 | +3.16% | 6 | 806 | 31.74% |
| AAPL251219C00210000 | 2023-05-31 10:37AM EDT | 210.00 | 23.38 | 22.20 | 24.05 | +0.48 | +2.10% | 1 | 340 | 31.33% |
| AAPL251219C00215000 | 2023-05-30 12:55PM EDT | 215.00 | 22.17 | 20.40 | 22.15 | +0.72 | +3.36% | 1 | 647 | 30.84% |
| AAPL251219C00220000 | 2023-05-31 3:31PM EDT | 220.00 | 20.15 | 19.30 | 20.45 | +0.90 | +4.68% | 18 | 1,048 | 30.45% |
| AAPL251219C00225000 | 2023-05-31 1:40PM EDT | 225.00 | 18.65 | 17.10 | 18.85 | +0.84 | +4.72% | 11 | 840 | 30.08% |
| AAPL251219C00230000 | 2023-05-31 3:50PM EDT | 230.00 | 16.90 | 15.65 | 17.35 | +0.70 | +4.32% | 91 | 1,234 | 29.73% |
| AAPL251219C00235000 | 2023-05-24 10:54AM EDT | 235.00 | 13.25 | 14.25 | 15.90 | 0.00 | - | 1 | 118 | 29.35% |
| AAPL251219C00240000 | 2023-05-31 11:52AM EDT | 240.00 | 14.20 | 13.00 | 14.60 | +0.58 | +4.26% | 3 | 234 | 29.04% |
| AAPL251219C00245000 | 2023-05-30 9:33AM EDT | 245.00 | 12.50 | 12.25 | 13.25 | 0.00 | - | 1 | 179 | 28.60% |
| AAPL251219C00250000 | 2023-05-31 3:53PM EDT | 250.00 | 11.70 | 10.90 | 12.25 | +0.50 | +4.46% | 26 | 807 | 28.45% |
| AAPL251219C00260000 | 2023-05-31 1:35PM EDT | 260.00 | 9.81 | 8.80 | 10.00 | +0.81 | +9.00% | 15 | 154 | 27.66% |
| AAPL251219C00270000 | 2023-05-31 1:35PM EDT | 270.00 | 8.14 | 7.25 | 8.50 | +0.28 | +3.56% | 14 | 270 | 27.42% |
| AAPL251219C00280000 | 2023-05-31 12:35PM EDT | 280.00 | 6.75 | 5.85 | 7.10 | +0.55 | +8.87% | 1 | 81 | 27.06% |
| AAPL251219C00290000 | 2023-05-30 2:59PM EDT | 290.00 | 5.15 | 4.80 | 5.90 | 0.00 | - | 3 | 408 | 26.72% |
| AAPL251219C00300000 | 2023-05-31 1:10PM EDT | 300.00 | 4.50 | 3.90 | 5.00 | +0.30 | +7.14% | 237 | 6,032 | 26.57% |
| AAPL251219C00310000 | 2023-05-31 2:08PM EDT | 310.00 | 3.80 | 3.20 | 3.75 | +0.25 | +7.04% | 49 | 1,324 | 25.62% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2023-05-30 11:45AM EDT | 50.00 | 0.50 | 0.55 | 0.80 | 0.00 | - | 11 | 679 | 43.04% |
| AAPL251219P00055000 | 2023-05-18 11:25AM EDT | 55.00 | 0.80 | 0.60 | 1.09 | 0.00 | - | 10 | 62 | 42.33% |
| AAPL251219P00060000 | 2023-05-25 9:54AM EDT | 60.00 | 1.08 | 0.45 | 1.26 | 0.00 | - | 1 | 208 | 40.55% |
| AAPL251219P00065000 | 2023-05-24 1:10PM EDT | 65.00 | 1.20 | 0.97 | 1.17 | 0.00 | - | 2 | 124 | 37.23% |
| AAPL251219P00070000 | 2023-05-31 12:15PM EDT | 70.00 | 1.27 | 1.25 | 1.40 | -0.03 | -2.31% | 24 | 261 | 36.02% |
| AAPL251219P00075000 | 2023-05-31 3:01PM EDT | 75.00 | 1.87 | 1.47 | 1.99 | +0.32 | +20.65% | 11 | 248 | 36.34% |
| AAPL251219P00080000 | 2023-05-24 12:35PM EDT | 80.00 | 2.20 | 1.50 | 2.07 | 0.00 | - | 2 | 187 | 34.26% |
| AAPL251219P00085000 | 2023-05-31 12:05PM EDT | 85.00 | 2.20 | 1.88 | 2.35 | -0.02 | -0.90% | 5 | 103 | 33.00% |
| AAPL251219P00090000 | 2023-05-30 3:09PM EDT | 90.00 | 2.63 | 2.34 | 2.80 | 0.00 | - | 19 | 1,156 | 32.23% |
| AAPL251219P00095000 | 2023-05-30 3:08PM EDT | 95.00 | 3.15 | 2.77 | 3.65 | 0.00 | - | 2 | 194 | 32.39% |
| AAPL251219P00100000 | 2023-05-31 3:53PM EDT | 100.00 | 3.75 | 3.65 | 4.25 | +0.20 | +5.63% | 16 | 446 | 31.65% |
| AAPL251219P00105000 | 2023-05-31 3:56PM EDT | 105.00 | 4.39 | 3.75 | 4.80 | -0.46 | -9.48% | 7 | 87 | 30.69% |
| AAPL251219P00110000 | 2023-05-30 3:18PM EDT | 110.00 | 4.95 | 4.55 | 5.60 | +0.04 | +0.81% | 1 | 130 | 30.13% |
| AAPL251219P00115000 | 2023-05-31 3:11PM EDT | 115.00 | 5.75 | 5.30 | 6.40 | -1.00 | -14.81% | 1 | 122 | 29.44% |
| AAPL251219P00120000 | 2023-05-31 2:50PM EDT | 120.00 | 6.51 | 6.10 | 6.80 | +0.01 | +0.15% | 5 | 1,238 | 28.01% |
| AAPL251219P00125000 | 2023-05-31 1:32PM EDT | 125.00 | 7.45 | 6.95 | 8.25 | +0.08 | +1.09% | 1 | 430 | 28.13% |
| AAPL251219P00130000 | 2023-05-30 10:37AM EDT | 130.00 | 8.40 | 8.00 | 9.30 | 0.00 | - | 1 | 0 | 27.48% |
| AAPL251219P00135000 | 2023-05-31 2:31PM EDT | 135.00 | 9.50 | 9.40 | 10.00 | 0.00 | - | 142 | 138 | 26.28% |
| AAPL251219P00140000 | 2023-05-31 3:50PM EDT | 140.00 | 10.80 | 10.40 | 11.00 | +0.15 | +1.41% | 1 | 208 | 25.41% |
| AAPL251219P00145000 | 2023-05-31 1:30PM EDT | 145.00 | 11.95 | 11.40 | 12.40 | -0.05 | -0.42% | 4 | 0 | 24.90% |
| AAPL251219P00150000 | 2023-05-31 3:55PM EDT | 150.00 | 13.86 | 12.75 | 14.55 | +0.56 | +4.21% | 68 | 2,758 | 25.09% |
| AAPL251219P00155000 | 2023-05-31 3:44PM EDT | 155.00 | 14.85 | 14.20 | 15.95 | -0.15 | -1.00% | 100 | 588 | 24.32% |
| AAPL251219P00160000 | 2023-05-31 3:50PM EDT | 160.00 | 16.27 | 15.75 | 17.80 | -0.22 | -1.33% | 270 | 540 | 23.89% |
| AAPL251219P00165000 | 2023-05-31 2:59PM EDT | 165.00 | 18.45 | 17.45 | 19.65 | -0.05 | -0.27% | 156 | 563 | 23.35% |
| AAPL251219P00170000 | 2023-05-31 3:52PM EDT | 170.00 | 20.15 | 19.20 | 21.40 | -0.60 | -2.89% | 2 | 337 | 22.59% |
| AAPL251219P00175000 | 2023-05-31 1:30PM EDT | 175.00 | 22.20 | 21.15 | 22.50 | +0.20 | +0.91% | 7 | 2,518 | 21.14% |
| AAPL251219P00180000 | 2023-05-31 2:25PM EDT | 180.00 | 23.80 | 23.15 | 25.95 | -1.15 | -4.61% | 3 | 1,697 | 21.68% |
| AAPL251219P00185000 | 2023-05-31 2:24PM EDT | 185.00 | 25.90 | 25.30 | 28.35 | -2.42 | -8.55% | 2 | 211 | 21.14% |
| AAPL251219P00190000 | 2023-05-19 12:09PM EDT | 190.00 | 30.05 | 27.55 | 30.90 | 0.00 | - | 8 | 229 | 20.61% |
| AAPL251219P00195000 | 2023-05-31 3:53PM EDT | 195.00 | 31.50 | 30.00 | 33.60 | -3.10 | -8.96% | 4 | 107 | 20.07% |
| AAPL251219P00200000 | 2023-05-31 2:49PM EDT | 200.00 | 33.78 | 32.55 | 35.65 | -1.42 | -4.03% | 2 | 133 | 18.80% |
| AAPL251219P00205000 | 2023-05-23 1:25PM EDT | 205.00 | 40.10 | 35.65 | 39.40 | 0.00 | - | 2 | 35 | 18.93% |
| AAPL251219P00210000 | 2023-05-23 3:59PM EDT | 210.00 | 43.80 | 38.50 | 42.45 | 0.00 | - | 1 | 69 | 18.26% |
| AAPL251219P00215000 | 2023-05-30 12:14PM EDT | 215.00 | 42.90 | 41.75 | 45.70 | 0.00 | - | 2 | 12 | 17.60% |
| AAPL251219P00220000 | 2023-05-30 12:11PM EDT | 220.00 | 46.60 | 45.20 | 49.15 | 0.00 | - | 2 | 9 | 16.97% |
| AAPL251219P00225000 | 2023-05-30 11:02AM EDT | 225.00 | 49.75 | 48.85 | 52.75 | 0.00 | - | 1 | 8 | 16.29% |
| AAPL251219P00230000 | 2023-05-30 10:55AM EDT | 230.00 | 53.95 | 52.75 | 56.55 | 0.00 | - | 1 | 2 | 15.63% |
| AAPL251219P00235000 | 2023-05-15 2:32PM EDT | 235.00 | 63.35 | 56.75 | 60.50 | 0.00 | - | 2 | 0 | 14.90% |
| AAPL251219P00240000 | 2023-05-31 12:59PM EDT | 240.00 | 62.42 | 61.05 | 64.95 | -7.64 | -10.90% | 1 | 0 | 14.72% |
| AAPL251219P00245000 | 2023-05-02 12:22PM EDT | 245.00 | 77.62 | 65.65 | 69.55 | 0.00 | - | 2 | 1 | 14.66% |
| AAPL251219P00250000 | 2023-05-11 1:03PM EDT | 250.00 | 76.43 | 70.50 | 74.40 | 0.00 | - | 20 | 0 | 15.00% |
| AAPL251219P00260000 | 2023-05-15 2:24PM EDT | 260.00 | 86.91 | 80.40 | 84.35 | 0.00 | - | 86 | 0 | 16.12% |
| AAPL251219P00270000 | 2023-05-05 10:01AM EDT | 270.00 | 96.76 | 90.40 | 94.35 | 0.00 | - | 1 | 0 | 17.27% |
| AAPL251219P00290000 | 2023-05-11 1:03PM EDT | 290.00 | 116.36 | 110.40 | 114.35 | 0.00 | - | 20 | 0 | 19.40% |
| AAPL251219P00300000 | 2023-04-19 9:31AM EDT | 300.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00310000 | 2023-05-24 11:14AM EDT | 310.00 | 138.84 | 130.35 | 134.30 | 0.00 | - | 2 | 0 | 21.20% |
© 2023 Yahoo. All rights reserved.