Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250919C00050000 | 2024-06-05 10:54AM EDT | 50.00 | 147.42 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AAPL250919C00055000 | 2024-05-31 12:40PM EDT | 55.00 | 137.32 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| AAPL250919C00060000 | 2024-05-20 9:54AM EDT | 60.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AAPL250919C00065000 | 2024-06-13 9:31AM EDT | 65.00 | 152.93 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 70.00 | 107.00 | 122.25 | 125.65 | 0.00 | - | 2 | 10 | 0.00% |
| AAPL250919C00075000 | 2024-05-09 10:43AM EDT | 75.00 | 112.65 | 124.55 | 127.25 | 0.00 | - | 44 | 58 | 0.00% |
| AAPL250919C00080000 | 2024-05-31 1:45PM EDT | 80.00 | 115.25 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| AAPL250919C00085000 | 2024-06-13 3:12PM EDT | 85.00 | 133.31 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| AAPL250919C00090000 | 2024-05-17 11:27AM EDT | 90.00 | 105.03 | 126.05 | 128.85 | 0.00 | - | 1 | 222 | 62.45% |
| AAPL250919C00095000 | 2024-06-12 1:36PM EDT | 95.00 | 127.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AAPL250919C00100000 | 2024-06-12 12:35PM EDT | 100.00 | 121.47 | 0.00 | 0.00 | 0.00 | - | 3 | 1,638 | 0.00% |
| AAPL250919C00105000 | 2024-06-12 11:07AM EDT | 105.00 | 118.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL250919C00110000 | 2024-06-12 11:07AM EDT | 110.00 | 113.64 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| AAPL250919C00115000 | 2024-05-31 9:32AM EDT | 115.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL250919C00120000 | 2024-06-12 3:41PM EDT | 120.00 | 101.26 | 0.00 | 0.00 | 0.00 | - | 600 | 684 | 0.00% |
| AAPL250919C00125000 | 2024-06-12 10:34AM EDT | 125.00 | 97.62 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AAPL250919C00130000 | 2024-06-11 11:40AM EDT | 130.00 | 83.88 | 0.00 | 0.00 | 0.00 | - | 14 | 68 | 0.00% |
| AAPL250919C00135000 | 2024-06-12 10:16AM EDT | 135.00 | 89.67 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 0.00% |
| AAPL250919C00140000 | 2024-06-12 3:37PM EDT | 140.00 | 86.48 | 0.00 | 0.00 | 0.00 | - | 48 | 130 | 0.00% |
| AAPL250919C00145000 | 2024-06-14 3:31PM EDT | 145.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AAPL250919C00150000 | 2024-06-14 1:46PM EDT | 150.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,625 | 0.00% |
| AAPL250919C00155000 | 2024-06-14 3:02PM EDT | 155.00 | 68.83 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| AAPL250919C00160000 | 2024-06-12 1:17PM EDT | 160.00 | 69.06 | 0.00 | 0.00 | 0.00 | - | 35 | 328 | 0.00% |
| AAPL250919C00165000 | 2024-06-12 3:30PM EDT | 165.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 43 | 526 | 0.00% |
| AAPL250919C00170000 | 2024-06-13 12:20PM EDT | 170.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| AAPL250919C00175000 | 2024-06-14 12:23PM EDT | 175.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 20 | 310 | 0.00% |
| AAPL250919C00180000 | 2024-06-14 3:58PM EDT | 180.00 | 49.47 | 0.00 | 0.00 | 0.00 | - | 6 | 536 | 0.00% |
| AAPL250919C00185000 | 2024-06-14 12:31PM EDT | 185.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,915 | 0.00% |
| AAPL250919C00190000 | 2024-06-14 12:40PM EDT | 190.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 5 | 708 | 0.00% |
| AAPL250919C00195000 | 2024-06-14 10:57AM EDT | 195.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 2 | 594 | 0.00% |
| AAPL250919C00200000 | 2024-06-14 3:51PM EDT | 200.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 17 | 1,808 | 0.00% |
| AAPL250919C00205000 | 2024-06-14 1:51PM EDT | 205.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 14 | 783 | 0.00% |
| AAPL250919C00210000 | 2024-06-14 3:45PM EDT | 210.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | 86 | 2,649 | 0.00% |
| AAPL250919C00215000 | 2024-06-14 1:54PM EDT | 215.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,903 | 0.20% |
| AAPL250919C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 18 | 1,384 | 0.78% |
| AAPL250919C00225000 | 2024-06-14 3:57PM EDT | 225.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 38 | 1,073 | 1.56% |
| AAPL250919C00230000 | 2024-06-14 3:57PM EDT | 230.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 730 | 1,376 | 1.56% |
| AAPL250919C00235000 | 2024-06-14 3:45PM EDT | 235.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 546 | 988 | 1.56% |
| AAPL250919C00240000 | 2024-06-14 3:34PM EDT | 240.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 17 | 1,557 | 3.13% |
| AAPL250919C00245000 | 2024-06-14 3:39PM EDT | 245.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 82 | 835 | 3.13% |
| AAPL250919C00250000 | 2024-06-14 1:55PM EDT | 250.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 207 | 1,322 | 3.13% |
| AAPL250919C00255000 | 2024-06-14 1:19PM EDT | 255.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 3.13% |
| AAPL250919C00260000 | 2024-06-14 1:12PM EDT | 260.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 54 | 274 | 3.13% |
| AAPL250919C00265000 | 2024-06-14 1:14PM EDT | 265.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| AAPL250919C00270000 | 2024-06-14 9:30AM EDT | 270.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 627 | 3.13% |
| AAPL250919C00275000 | 2024-06-14 12:16PM EDT | 275.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 43 | 1,442 | 6.25% |
| AAPL250919C00280000 | 2024-06-14 9:33AM EDT | 280.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 86 | 200 | 6.25% |
| AAPL250919C00285000 | 2024-06-14 11:09AM EDT | 285.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 27 | 928 | 6.25% |
| AAPL250919C00290000 | 2024-06-14 3:49PM EDT | 290.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 60 | 276 | 6.25% |
| AAPL250919C00295000 | 2024-06-14 3:49PM EDT | 295.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 6.25% |
| AAPL250919C00300000 | 2024-06-14 2:12PM EDT | 300.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 14 | 350 | 6.25% |
| AAPL250919C00305000 | 2024-06-14 3:52PM EDT | 305.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 130 | 6.25% |
| AAPL250919C00310000 | 2024-06-14 3:41PM EDT | 310.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 54 | 1,443 | 6.25% |
| AAPL250919C00320000 | 2024-06-14 3:45PM EDT | 320.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250919P00050000 | 2024-06-13 12:44PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 25.00% |
| AAPL250919P00055000 | 2024-06-03 3:37PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 108 | 25.00% |
| AAPL250919P00060000 | 2024-06-10 3:33PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 162 | 25.00% |
| AAPL250919P00065000 | 2024-06-12 3:32PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| AAPL250919P00070000 | 2024-06-11 2:49PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 25.00% |
| AAPL250919P00075000 | 2024-06-13 9:33AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 25.00% |
| AAPL250919P00080000 | 2024-06-12 1:35PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| AAPL250919P00085000 | 2024-06-13 3:41PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 12.50% |
| AAPL250919P00090000 | 2024-06-14 12:48PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 12.50% |
| AAPL250919P00095000 | 2024-05-09 3:27PM EDT | 95.00 | 0.57 | 0.29 | 0.40 | 0.00 | - | 6 | 46 | 34.89% |
| AAPL250919P00100000 | 2024-06-13 3:57PM EDT | 100.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 12.50% |
| AAPL250919P00105000 | 2024-06-14 11:55AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 12.50% |
| AAPL250919P00110000 | 2024-06-12 1:44PM EDT | 110.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 21 | 324 | 12.50% |
| AAPL250919P00115000 | 2024-06-13 3:51PM EDT | 115.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 26 | 381 | 12.50% |
| AAPL250919P00120000 | 2024-06-14 11:08AM EDT | 120.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 12.50% |
| AAPL250919P00125000 | 2024-06-13 11:12AM EDT | 125.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| AAPL250919P00130000 | 2024-06-14 1:22PM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 6.25% |
| AAPL250919P00135000 | 2024-06-14 9:30AM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 6.25% |
| AAPL250919P00140000 | 2024-06-14 1:25PM EDT | 140.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7 | 653 | 6.25% |
| AAPL250919P00145000 | 2024-06-12 10:23AM EDT | 145.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 6.25% |
| AAPL250919P00150000 | 2024-06-14 1:27PM EDT | 150.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,112 | 6.25% |
| AAPL250919P00155000 | 2024-06-14 1:01PM EDT | 155.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 9 | 1,237 | 6.25% |
| AAPL250919P00160000 | 2024-06-14 10:20AM EDT | 160.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 12 | 744 | 6.25% |
| AAPL250919P00165000 | 2024-06-14 12:34PM EDT | 165.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 27 | 712 | 6.25% |
| AAPL250919P00170000 | 2024-06-14 3:50PM EDT | 170.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 13 | 982 | 3.13% |
| AAPL250919P00175000 | 2024-06-14 3:42PM EDT | 175.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 38 | 1,012 | 3.13% |
| AAPL250919P00180000 | 2024-06-14 3:57PM EDT | 180.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 404 | 3.13% |
| AAPL250919P00185000 | 2024-06-13 1:02PM EDT | 185.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 3.13% |
| AAPL250919P00190000 | 2024-06-14 3:57PM EDT | 190.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 12 | 1,183 | 1.56% |
| AAPL250919P00195000 | 2024-06-14 3:37PM EDT | 195.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 149 | 394 | 1.56% |
| AAPL250919P00200000 | 2024-06-14 11:55AM EDT | 200.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 1.56% |
| AAPL250919P00205000 | 2024-06-13 1:48PM EDT | 205.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 418 | 0.78% |
| AAPL250919P00210000 | 2024-06-14 1:00PM EDT | 210.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 7 | 207 | 0.39% |
| AAPL250919P00215000 | 2024-06-14 3:45PM EDT | 215.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,150 | 0.00% |
| AAPL250919P00220000 | 2024-06-14 1:01PM EDT | 220.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 4 | 437 | 0.00% |
| AAPL250919P00225000 | 2024-06-13 12:13PM EDT | 225.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 0.00% |
| AAPL250919P00230000 | 2024-06-13 12:55PM EDT | 230.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AAPL250919P00235000 | 2024-06-14 9:43AM EDT | 235.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| AAPL250919P00240000 | 2024-06-12 10:04AM EDT | 240.00 | 31.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL250919P00245000 | 2024-06-12 10:35AM EDT | 245.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| AAPL250919P00250000 | 2024-06-12 1:49PM EDT | 250.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250919P00255000 | 2024-06-13 11:08AM EDT | 255.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 260.00 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 43.13% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 265.00 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 50.95% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 270.00 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 42.29% |
| AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 280.00 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 51.63% |
© 2024 Yahoo. All rights reserved.