Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00005000 | 2024-07-25 10:26AM EDT | 5.00 | 210.50 | 211.15 | 214.95 | 0.00 | - | 1 | 13 | 98.83% |
| AAPL261218C00030000 | 2024-07-16 12:54PM EDT | 30.00 | 205.00 | 187.20 | 191.05 | 0.00 | - | - | 1 | 71.46% |
| AAPL261218C00045000 | 2024-07-25 9:33AM EDT | 45.00 | 177.16 | 173.75 | 177.60 | 0.00 | - | 1 | 2 | 67.60% |
| AAPL261218C00050000 | 2024-07-25 2:01PM EDT | 50.00 | 173.99 | 169.30 | 173.10 | 0.00 | - | 1 | 1,312 | 65.87% |
| AAPL261218C00060000 | 2024-07-18 9:49AM EDT | 60.00 | 172.45 | 160.25 | 164.15 | 0.00 | - | 2 | 208 | 62.11% |
| AAPL261218C00070000 | 2024-07-23 1:03PM EDT | 70.00 | 160.80 | 151.50 | 155.35 | 0.00 | - | 4 | 2,145 | 59.19% |
| AAPL261218C00080000 | 2024-07-19 12:39PM EDT | 80.00 | 150.55 | 142.70 | 146.60 | 0.00 | - | 6 | 441 | 56.20% |
| AAPL261218C00085000 | 2024-07-19 2:34PM EDT | 85.00 | 146.95 | 138.30 | 142.15 | 0.00 | - | 106 | 238 | 54.61% |
| AAPL261218C00090000 | 2024-07-24 2:54PM EDT | 90.00 | 136.05 | 134.00 | 137.80 | 0.00 | - | 2 | 438 | 53.28% |
| AAPL261218C00095000 | 2024-07-19 10:13AM EDT | 95.00 | 140.35 | 129.65 | 133.45 | 0.00 | - | 2 | 90 | 51.88% |
| AAPL261218C00100000 | 2024-07-26 2:18PM EDT | 100.00 | 127.94 | 125.40 | 129.20 | -1.76 | -1.36% | 6 | 1,792 | 50.69% |
| AAPL261218C00105000 | 2024-07-19 1:45PM EDT | 105.00 | 129.65 | 121.10 | 124.90 | 0.00 | - | 2 | 202 | 52.76% |
| AAPL261218C00110000 | 2024-07-22 11:35AM EDT | 110.00 | 124.95 | 116.95 | 120.65 | 0.00 | - | 2 | 593 | 51.34% |
| AAPL261218C00115000 | 2024-07-19 1:24PM EDT | 115.00 | 114.98 | 112.65 | 116.45 | -6.62 | -5.44% | 2 | 203 | 50.02% |
| AAPL261218C00120000 | 2024-07-25 2:42PM EDT | 120.00 | 114.25 | 108.50 | 112.30 | 0.00 | - | 1 | 1,224 | 48.77% |
| AAPL261218C00125000 | 2024-07-25 3:40PM EDT | 125.00 | 107.55 | 104.55 | 108.25 | 0.00 | - | 6 | 207 | 47.66% |
| AAPL261218C00130000 | 2024-07-25 3:17PM EDT | 130.00 | 103.90 | 100.40 | 104.20 | 0.00 | - | 6 | 1,408 | 46.54% |
| AAPL261218C00135000 | 2024-07-22 10:32AM EDT | 135.00 | 106.55 | 96.35 | 100.20 | 0.00 | - | 2 | 788 | 45.46% |
| AAPL261218C00140000 | 2024-07-25 3:53PM EDT | 140.00 | 95.20 | 92.60 | 96.20 | 0.00 | - | 10 | 762 | 44.37% |
| AAPL261218C00145000 | 2024-07-26 10:22AM EDT | 145.00 | 89.95 | 88.65 | 92.15 | -3.05 | -3.28% | 3 | 248 | 43.20% |
| AAPL261218C00150000 | 2024-07-25 3:12PM EDT | 150.00 | 86.00 | 84.90 | 88.45 | -2.40 | -2.71% | 1 | 458 | 42.42% |
| AAPL261218C00155000 | 2024-07-25 11:20AM EDT | 155.00 | 83.90 | 80.95 | 84.75 | 0.00 | - | 5 | 215 | 41.59% |
| AAPL261218C00160000 | 2024-07-26 9:55AM EDT | 160.00 | 78.45 | 78.20 | 80.25 | -3.05 | -3.74% | 1 | 431 | 39.91% |
| AAPL261218C00165000 | 2024-07-24 12:00PM EDT | 165.00 | 76.00 | 74.45 | 76.75 | 0.00 | - | 1 | 419 | 39.25% |
| AAPL261218C00170000 | 2024-07-26 3:57PM EDT | 170.00 | 72.45 | 71.15 | 73.35 | -1.90 | -2.56% | 3 | 1,070 | 38.63% |
| AAPL261218C00175000 | 2024-07-24 3:17PM EDT | 175.00 | 69.57 | 67.70 | 70.00 | 0.00 | - | 25 | 971 | 38.01% |
| AAPL261218C00180000 | 2024-07-26 2:45PM EDT | 180.00 | 65.50 | 64.65 | 66.25 | -2.10 | -3.11% | 17 | 1,511 | 36.98% |
| AAPL261218C00185000 | 2024-07-26 11:17AM EDT | 185.00 | 62.15 | 61.25 | 63.50 | -1.45 | -2.28% | 9 | 1,423 | 36.81% |
| AAPL261218C00190000 | 2024-07-25 3:22PM EDT | 190.00 | 61.05 | 58.30 | 60.35 | 0.00 | - | 32 | 1,282 | 36.22% |
| AAPL261218C00195000 | 2024-07-26 12:34PM EDT | 195.00 | 55.95 | 54.60 | 57.10 | -2.13 | -3.67% | 5 | 892 | 35.50% |
| AAPL261218C00200000 | 2024-07-26 2:54PM EDT | 200.00 | 53.00 | 51.90 | 54.25 | +0.05 | +0.09% | 23 | 5,908 | 35.06% |
| AAPL261218C00210000 | 2024-07-26 11:52AM EDT | 210.00 | 48.00 | 46.65 | 48.65 | -1.62 | -3.26% | 10 | 3,648 | 34.09% |
| AAPL261218C00220000 | 2024-07-26 2:56PM EDT | 220.00 | 42.16 | 41.40 | 43.00 | -0.74 | -1.72% | 33 | 3,753 | 32.88% |
| AAPL261218C00230000 | 2024-07-26 3:47PM EDT | 230.00 | 37.60 | 36.75 | 38.65 | -0.47 | -1.23% | 21 | 2,568 | 32.43% |
| AAPL261218C00240000 | 2024-07-26 2:05PM EDT | 240.00 | 33.64 | 32.50 | 34.20 | -1.31 | -3.75% | 11 | 4,877 | 31.68% |
| AAPL261218C00250000 | 2024-07-26 3:03PM EDT | 250.00 | 28.90 | 28.75 | 29.65 | -0.60 | -2.03% | 233 | 11,193 | 30.64% |
| AAPL261218C00260000 | 2024-07-26 3:30PM EDT | 260.00 | 25.90 | 24.90 | 26.45 | -0.78 | -2.92% | 14 | 1,759 | 30.38% |
| AAPL261218C00270000 | 2024-07-26 3:58PM EDT | 270.00 | 22.20 | 22.05 | 23.05 | -0.25 | -1.11% | 9 | 1,891 | 29.75% |
| AAPL261218C00280000 | 2024-07-26 11:43AM EDT | 280.00 | 19.65 | 19.15 | 20.40 | -1.08 | -5.21% | 5 | 1,297 | 29.49% |
| AAPL261218C00290000 | 2024-07-26 2:19PM EDT | 290.00 | 17.35 | 16.80 | 17.90 | -1.35 | -7.22% | 7 | 601 | 29.15% |
| AAPL261218C00300000 | 2024-07-26 3:54PM EDT | 300.00 | 14.80 | 14.75 | 15.70 | -1.11 | -6.98% | 81 | 1,560 | 28.86% |
| AAPL261218C00310000 | 2024-07-25 10:22AM EDT | 310.00 | 13.00 | 12.40 | 14.10 | 0.00 | - | 11 | 158 | 28.90% |
| AAPL261218C00320000 | 2024-07-24 12:03PM EDT | 320.00 | 11.95 | 10.60 | 12.15 | 0.00 | - | 3 | 299 | 28.47% |
| AAPL261218C00330000 | 2024-07-25 3:49PM EDT | 330.00 | 10.90 | 9.60 | 10.60 | 0.00 | - | 101 | 1,019 | 28.23% |
| AAPL261218C00340000 | 2024-07-26 1:39PM EDT | 340.00 | 8.80 | 8.45 | 9.10 | -0.40 | -4.35% | 9 | 277 | 27.86% |
| AAPL261218C00350000 | 2024-07-26 3:51PM EDT | 350.00 | 7.55 | 7.40 | 8.00 | -0.45 | -5.62% | 95 | 2,922 | 27.76% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218P00005000 | 2024-07-24 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 105.86% |
| AAPL261218P00010000 | 2024-07-25 12:22PM EDT | 10.00 | 0.02 | 0.02 | 0.26 | 0.00 | - | 10 | 17 | 83.11% |
| AAPL261218P00045000 | 2024-07-19 12:47PM EDT | 45.00 | 0.10 | 0.10 | 0.48 | 0.00 | - | 13 | 13 | 48.93% |
| AAPL261218P00050000 | 2024-07-19 12:58PM EDT | 50.00 | 0.16 | 0.17 | 0.27 | 0.00 | - | 1 | 176 | 42.14% |
| AAPL261218P00060000 | 2024-07-25 3:27PM EDT | 60.00 | 0.34 | 0.25 | 0.64 | +0.06 | +21.43% | 2 | 32 | 42.09% |
| AAPL261218P00070000 | 2024-07-26 11:26AM EDT | 70.00 | 0.47 | 0.35 | 0.48 | 0.00 | - | 2 | 34 | 35.65% |
| AAPL261218P00080000 | 2024-07-25 1:09PM EDT | 80.00 | 0.65 | 0.32 | 1.02 | 0.00 | - | 35 | 259 | 35.97% |
| AAPL261218P00085000 | 2024-07-17 1:36PM EDT | 85.00 | 0.66 | 0.60 | 1.16 | 0.00 | - | 10 | 41 | 34.80% |
| AAPL261218P00090000 | 2024-07-25 3:32PM EDT | 90.00 | 0.87 | 0.75 | 1.26 | 0.00 | - | 22 | 503 | 33.41% |
| AAPL261218P00095000 | 2024-07-26 2:52PM EDT | 95.00 | 1.07 | 0.84 | 1.15 | -0.03 | -2.73% | 8 | 1,347 | 31.02% |
| AAPL261218P00100000 | 2024-07-25 3:28PM EDT | 100.00 | 1.25 | 0.88 | 1.50 | 0.00 | - | 4 | 937 | 30.90% |
| AAPL261218P00105000 | 2024-07-18 1:44PM EDT | 105.00 | 1.41 | 1.11 | 1.90 | 0.00 | - | 2 | 253 | 30.71% |
| AAPL261218P00110000 | 2024-07-23 1:00PM EDT | 110.00 | 1.60 | 1.46 | 2.09 | 0.00 | - | 2 | 681 | 29.65% |
| AAPL261218P00115000 | 2024-07-26 12:17PM EDT | 115.00 | 2.07 | 1.73 | 2.36 | -0.17 | -7.59% | 2 | 1,004 | 28.81% |
| AAPL261218P00120000 | 2024-07-26 9:30AM EDT | 120.00 | 2.54 | 2.08 | 2.68 | +0.09 | +3.67% | 1 | 708 | 28.06% |
| AAPL261218P00125000 | 2024-07-25 11:34AM EDT | 125.00 | 2.85 | 2.60 | 3.20 | 0.00 | - | 13 | 986 | 27.72% |
| AAPL261218P00130000 | 2024-07-25 1:16PM EDT | 130.00 | 3.20 | 2.90 | 3.45 | 0.00 | - | 1 | 922 | 26.67% |
| AAPL261218P00135000 | 2024-07-25 10:39AM EDT | 135.00 | 4.05 | 3.50 | 4.20 | 0.00 | - | 2 | 1,656 | 26.59% |
| AAPL261218P00140000 | 2024-07-26 3:24PM EDT | 140.00 | 4.30 | 3.85 | 4.60 | +0.35 | +8.86% | 94 | 867 | 25.72% |
| AAPL261218P00145000 | 2024-07-25 10:29AM EDT | 145.00 | 5.22 | 4.65 | 5.45 | 0.00 | - | 4 | 694 | 25.54% |
| AAPL261218P00150000 | 2024-07-26 1:04PM EDT | 150.00 | 5.60 | 5.20 | 6.10 | -0.10 | -1.75% | 40 | 1,793 | 24.93% |
| AAPL261218P00155000 | 2024-07-25 9:57AM EDT | 155.00 | 7.05 | 6.20 | 6.90 | 0.00 | - | 7 | 455 | 24.45% |
| AAPL261218P00160000 | 2024-07-24 11:00AM EDT | 160.00 | 7.60 | 7.00 | 7.80 | 0.00 | - | 1 | 713 | 24.01% |
| AAPL261218P00165000 | 2024-07-24 12:20PM EDT | 165.00 | 8.70 | 7.95 | 8.75 | 0.00 | - | 3 | 468 | 23.53% |
| AAPL261218P00170000 | 2024-07-25 1:03PM EDT | 170.00 | 9.30 | 8.80 | 9.85 | 0.00 | - | 6 | 523 | 23.13% |
| AAPL261218P00175000 | 2024-07-25 11:46AM EDT | 175.00 | 10.58 | 10.30 | 11.05 | 0.00 | - | 3 | 942 | 22.74% |
| AAPL261218P00180000 | 2024-07-25 2:56PM EDT | 180.00 | 12.60 | 11.20 | 12.35 | +0.60 | +5.00% | 3 | 525 | 22.34% |
| AAPL261218P00185000 | 2024-07-26 2:57PM EDT | 185.00 | 13.30 | 12.65 | 13.75 | +0.93 | +7.52% | 137 | 250 | 21.95% |
| AAPL261218P00190000 | 2024-07-25 2:02PM EDT | 190.00 | 14.46 | 14.45 | 15.20 | 0.00 | - | 20 | 1,307 | 21.50% |
| AAPL261218P00195000 | 2024-07-25 12:27PM EDT | 195.00 | 16.91 | 15.65 | 17.15 | +0.91 | +5.69% | 2 | 606 | 21.38% |
| AAPL261218P00200000 | 2024-07-25 3:55PM EDT | 200.00 | 18.30 | 17.60 | 18.80 | -0.20 | -1.08% | 10 | 1,801 | 20.91% |
| AAPL261218P00210000 | 2024-07-26 11:19AM EDT | 210.00 | 22.33 | 21.05 | 22.60 | +0.59 | +2.71% | 9 | 1,133 | 20.07% |
| AAPL261218P00220000 | 2024-07-25 2:26PM EDT | 220.00 | 25.54 | 25.45 | 26.95 | 0.00 | - | 34 | 536 | 19.25% |
| AAPL261218P00230000 | 2024-07-25 3:09PM EDT | 230.00 | 30.75 | 30.35 | 31.25 | 0.00 | - | 3 | 393 | 17.99% |
| AAPL261218P00240000 | 2024-07-26 2:59PM EDT | 240.00 | 36.60 | 35.75 | 37.15 | +0.40 | +1.10% | 32 | 579 | 17.47% |
| AAPL261218P00250000 | 2024-07-25 1:20PM EDT | 250.00 | 43.00 | 40.80 | 43.05 | +1.35 | +3.24% | 5 | 388 | 16.48% |
| AAPL261218P00260000 | 2024-07-26 2:59PM EDT | 260.00 | 49.35 | 48.30 | 50.35 | +0.35 | +0.71% | 2 | 1,025 | 16.12% |
| AAPL261218P00270000 | 2024-07-24 2:51PM EDT | 270.00 | 56.90 | 55.55 | 57.80 | 0.00 | - | 8 | 17 | 15.41% |
| AAPL261218P00280000 | 2024-07-24 3:48PM EDT | 280.00 | 64.50 | 62.55 | 66.10 | 0.00 | - | 44 | 80 | 15.04% |
| AAPL261218P00290000 | 2024-07-12 12:46PM EDT | 290.00 | 62.67 | 71.20 | 74.80 | 0.00 | - | 5 | 5 | 14.66% |
| AAPL261218P00300000 | 2024-07-26 12:22PM EDT | 300.00 | 81.46 | 81.15 | 83.80 | -0.74 | -0.90% | 2 | 40 | 14.21% |
| AAPL261218P00310000 | 2024-07-12 11:19AM EDT | 310.00 | 79.29 | 90.25 | 93.90 | 0.00 | - | 10 | 0 | 15.45% |
| AAPL261218P00330000 | 2024-07-24 3:30PM EDT | 330.00 | 112.88 | 110.05 | 113.90 | +0.58 | +0.52% | 1 | 1 | 17.43% |
| AAPL261218P00340000 | 2024-07-26 2:55PM EDT | 340.00 | 122.15 | 120.05 | 123.90 | +7.23 | +6.29% | 4 | 2 | 18.35% |
| AAPL261218P00350000 | 2024-07-17 10:27AM EDT | 350.00 | 122.10 | 130.05 | 133.90 | 0.00 | - | 2 | 0 | 19.24% |
© 2024 Yahoo. All rights reserved.