Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-06-13 10:37AM EDT | 5.00 | 209.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00010000 | 2024-06-14 3:56PM EDT | 10.00 | 202.68 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL250117C00020000 | 2024-06-12 9:45AM EDT | 20.00 | 191.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00025000 | 2024-05-28 9:30AM EDT | 25.00 | 167.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00030000 | 2024-06-04 1:41PM EDT | 30.00 | 165.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00035000 | 2024-06-04 2:28PM EDT | 35.00 | 161.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00040000 | 2024-06-13 1:08PM EDT | 40.00 | 173.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00045000 | 2024-06-04 2:56PM EDT | 45.00 | 151.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117C00050000 | 2024-06-14 10:46AM EDT | 50.00 | 164.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00055000 | 2024-06-14 10:27AM EDT | 55.00 | 160.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00060000 | 2024-06-11 1:10PM EDT | 60.00 | 147.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117C00065000 | 2024-06-11 12:06PM EDT | 65.00 | 140.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00070000 | 2024-06-12 3:41PM EDT | 70.00 | 146.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00075000 | 2024-06-12 1:32PM EDT | 75.00 | 143.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00080000 | 2024-06-12 10:11AM EDT | 80.00 | 139.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL250117C00085000 | 2024-06-11 1:08PM EDT | 85.00 | 122.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00090000 | 2024-06-10 2:34PM EDT | 90.00 | 105.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00095000 | 2024-06-14 10:03AM EDT | 95.00 | 121.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00100000 | 2024-06-14 3:16PM EDT | 100.00 | 114.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00105000 | 2024-06-14 11:00AM EDT | 105.00 | 111.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00110000 | 2024-06-12 10:51AM EDT | 110.00 | 109.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL250117C00115000 | 2024-06-14 10:04AM EDT | 115.00 | 101.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250117C00120000 | 2024-06-14 3:44PM EDT | 120.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117C00125000 | 2024-06-14 3:30PM EDT | 125.00 | 90.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00130000 | 2024-06-14 11:15AM EDT | 130.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AAPL250117C00135000 | 2024-06-14 11:29AM EDT | 135.00 | 82.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117C00140000 | 2024-06-14 9:35AM EDT | 140.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00145000 | 2024-06-13 2:16PM EDT | 145.00 | 72.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250117C00150000 | 2024-06-14 2:46PM EDT | 150.00 | 67.19 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL250117C00155000 | 2024-06-14 2:39PM EDT | 155.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AAPL250117C00160000 | 2024-06-14 2:28PM EDT | 160.00 | 58.09 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-06-14 3:00PM EDT | 165.00 | 53.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250117C00170000 | 2024-06-14 3:58PM EDT | 170.00 | 49.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL250117C00175000 | 2024-06-14 3:46PM EDT | 175.00 | 44.13 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| AAPL250117C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| AAPL250117C00185000 | 2024-06-14 3:46PM EDT | 185.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AAPL250117C00190000 | 2024-06-14 3:53PM EDT | 190.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 0.00% |
| AAPL250117C00195000 | 2024-06-14 3:55PM EDT | 195.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| AAPL250117C00200000 | 2024-06-14 3:50PM EDT | 200.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 0.00% |
| AAPL250117C00205000 | 2024-06-14 3:41PM EDT | 205.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AAPL250117C00210000 | 2024-06-14 3:57PM EDT | 210.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1,610 | 0 | 0.00% |
| AAPL250117C00215000 | 2024-06-14 3:59PM EDT | 215.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 0.39% |
| AAPL250117C00220000 | 2024-06-14 3:56PM EDT | 220.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2,569 | 0 | 0.78% |
| AAPL250117C00225000 | 2024-06-14 3:59PM EDT | 225.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 1.56% |
| AAPL250117C00230000 | 2024-06-14 3:59PM EDT | 230.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 3.13% |
| AAPL250117C00235000 | 2024-06-14 3:55PM EDT | 235.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 3.13% |
| AAPL250117C00240000 | 2024-06-14 3:55PM EDT | 240.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,432 | 0 | 3.13% |
| AAPL250117C00245000 | 2024-06-14 3:56PM EDT | 245.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| AAPL250117C00250000 | 2024-06-14 3:57PM EDT | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,633 | 0 | 3.13% |
| AAPL250117C00255000 | 2024-06-14 3:53PM EDT | 255.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| AAPL250117C00260000 | 2024-06-14 3:57PM EDT | 260.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 6.25% |
| AAPL250117C00265000 | 2024-06-14 3:51PM EDT | 265.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| AAPL250117C00270000 | 2024-06-14 3:18PM EDT | 270.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 6.25% |
| AAPL250117C00275000 | 2024-06-14 3:47PM EDT | 275.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 6.25% |
| AAPL250117C00280000 | 2024-06-14 3:18PM EDT | 280.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| AAPL250117C00285000 | 2024-06-14 3:44PM EDT | 285.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AAPL250117C00290000 | 2024-06-14 3:15PM EDT | 290.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 6.25% |
| AAPL250117C00300000 | 2024-06-14 3:49PM EDT | 300.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3,044 | 0 | 12.50% |
| AAPL250117C00310000 | 2024-06-14 3:59PM EDT | 310.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| AAPL250117C00320000 | 2024-06-14 2:38PM EDT | 320.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-06-10 2:27PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 273 | 121.88% |
| AAPL250117P00015000 | 2024-02-28 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 121.09% |
| AAPL250117P00020000 | 2024-03-01 4:44PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 127 | 988 | 100.78% |
| AAPL250117P00025000 | 2024-05-21 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL250117P00030000 | 2024-04-29 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 700 | 765 | 85.16% |
| AAPL250117P00035000 | 2024-05-07 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 40 | 78.91% |
| AAPL250117P00040000 | 2024-04-16 9:48AM EDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 183 | 72.66% |
| AAPL250117P00045000 | 2024-04-05 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 22 | 43 | 73.05% |
| AAPL250117P00050000 | 2024-06-12 3:17PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL250117P00055000 | 2024-06-11 2:12PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00060000 | 2024-06-11 2:23PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00065000 | 2024-06-11 2:11PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00070000 | 2024-06-11 1:06PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00075000 | 2024-06-13 2:46PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL250117P00080000 | 2024-06-13 12:50PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL250117P00085000 | 2024-06-14 3:16PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| AAPL250117P00090000 | 2024-06-14 3:15PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL250117P00095000 | 2024-06-14 3:14PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL250117P00100000 | 2024-06-14 3:13PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL250117P00105000 | 2024-06-12 3:47PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL250117P00110000 | 2024-06-14 1:55PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 12.50% |
| AAPL250117P00115000 | 2024-06-14 3:30PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAPL250117P00120000 | 2024-06-14 3:52PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AAPL250117P00125000 | 2024-06-14 3:47PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 12.50% |
| AAPL250117P00130000 | 2024-06-14 3:36PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250117P00135000 | 2024-06-14 1:02PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250117P00140000 | 2024-06-14 3:47PM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AAPL250117P00145000 | 2024-06-14 2:35PM EDT | 145.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250117P00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| AAPL250117P00155000 | 2024-06-14 1:59PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AAPL250117P00160000 | 2024-06-14 3:42PM EDT | 160.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| AAPL250117P00165000 | 2024-06-14 3:34PM EDT | 165.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AAPL250117P00170000 | 2024-06-14 3:40PM EDT | 170.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| AAPL250117P00175000 | 2024-06-14 3:53PM EDT | 175.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 6.25% |
| AAPL250117P00180000 | 2024-06-14 3:56PM EDT | 180.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 6.25% |
| AAPL250117P00185000 | 2024-06-14 3:39PM EDT | 185.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 3.13% |
| AAPL250117P00190000 | 2024-06-14 3:53PM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,365 | 0 | 3.13% |
| AAPL250117P00195000 | 2024-06-14 3:51PM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 3.13% |
| AAPL250117P00200000 | 2024-06-14 3:49PM EDT | 200.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 1.56% |
| AAPL250117P00205000 | 2024-06-14 3:53PM EDT | 205.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 1.56% |
| AAPL250117P00210000 | 2024-06-14 3:46PM EDT | 210.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.39% |
| AAPL250117P00215000 | 2024-06-14 2:08PM EDT | 215.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| AAPL250117P00220000 | 2024-06-14 3:51PM EDT | 220.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| AAPL250117P00225000 | 2024-06-14 3:45PM EDT | 225.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL250117P00230000 | 2024-06-14 2:20PM EDT | 230.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-06-14 3:47PM EDT | 235.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00240000 | 2024-06-13 12:04PM EDT | 240.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-06-11 1:25PM EDT | 245.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-06-14 12:40PM EDT | 250.00 | 38.42 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| AAPL250117P00255000 | 2024-06-14 12:58PM EDT | 255.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117P00260000 | 2024-06-14 12:58PM EDT | 260.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117P00265000 | 2024-06-13 2:26PM EDT | 265.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250117P00270000 | 2024-06-14 11:05AM EDT | 270.00 | 56.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117P00275000 | 2024-06-13 10:04AM EDT | 275.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 280.00 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 97.97% |
| AAPL250117P00285000 | 2023-08-18 3:25PM EDT | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 92.43% |
| AAPL250117P00290000 | 2024-06-14 11:05AM EDT | 290.00 | 76.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-06-07 3:48PM EDT | 300.00 | 103.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00310000 | 2024-06-13 9:35AM EDT | 310.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.