Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116C00050000 | 2024-05-23 10:00AM EDT | 50.00 | 140.75 | 142.50 | 147.50 | 0.00 | - | 1 | 279 | 72.60% |
| AAPL260116C00055000 | 2024-05-24 3:05PM EDT | 55.00 | 138.39 | 138.00 | 143.00 | 0.00 | - | 20 | 272 | 70.58% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 60.00 | 113.92 | 113.75 | 115.85 | 0.00 | - | 1 | 25 | 0.00% |
| AAPL260116C00065000 | 2024-05-24 3:49PM EDT | 65.00 | 129.23 | 129.00 | 134.00 | 0.00 | - | 1 | 44 | 66.41% |
| AAPL260116C00070000 | 2024-05-14 10:56AM EDT | 70.00 | 121.47 | 124.50 | 129.50 | 0.00 | - | 1 | 180 | 64.31% |
| AAPL260116C00075000 | 2024-05-20 2:47PM EDT | 75.00 | 121.55 | 120.00 | 125.00 | 0.00 | - | 1 | 115 | 62.24% |
| AAPL260116C00080000 | 2024-05-31 3:48PM EDT | 80.00 | 117.06 | 115.50 | 120.50 | -0.47 | -0.40% | 1 | 311 | 60.19% |
| AAPL260116C00085000 | 2024-04-30 2:32PM EDT | 85.00 | 94.78 | 111.20 | 113.65 | 0.00 | - | 1 | 161 | 54.82% |
| AAPL260116C00090000 | 2024-05-29 3:20PM EDT | 90.00 | 107.75 | 106.50 | 111.50 | 0.00 | - | 2 | 75 | 56.17% |
| AAPL260116C00095000 | 2024-05-31 3:53PM EDT | 95.00 | 104.40 | 102.00 | 107.00 | -0.10 | -0.10% | 5 | 74 | 54.20% |
| AAPL260116C00100000 | 2024-05-29 2:15PM EDT | 100.00 | 99.40 | 97.50 | 102.50 | 0.00 | - | 2 | 495 | 52.26% |
| AAPL260116C00105000 | 2024-05-24 3:47PM EDT | 105.00 | 93.48 | 93.00 | 98.00 | 0.00 | - | 1 | 182 | 50.35% |
| AAPL260116C00110000 | 2024-05-13 1:16PM EDT | 110.00 | 85.77 | 88.50 | 93.50 | 0.00 | - | 2 | 106 | 53.60% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 115.00 | 85.32 | 84.50 | 89.50 | +9.12 | +11.97% | 3 | 160 | 52.39% |
| AAPL260116C00120000 | 2024-05-30 9:52AM EDT | 120.00 | 81.40 | 80.00 | 85.00 | -0.10 | -0.12% | 2 | 386 | 50.24% |
| AAPL260116C00125000 | 2024-05-30 11:24AM EDT | 125.00 | 77.10 | 77.15 | 79.60 | -0.60 | -0.77% | 1 | 480 | 46.58% |
| AAPL260116C00130000 | 2024-05-31 3:30PM EDT | 130.00 | 72.95 | 73.15 | 75.30 | -0.55 | -0.75% | 10 | 681 | 44.90% |
| AAPL260116C00135000 | 2024-05-31 3:30PM EDT | 135.00 | 68.85 | 68.95 | 71.25 | -0.90 | -1.29% | 6 | 302 | 43.60% |
| AAPL260116C00140000 | 2024-05-30 2:16PM EDT | 140.00 | 64.20 | 64.95 | 67.05 | -1.20 | -1.83% | 1 | 854 | 42.04% |
| AAPL260116C00145000 | 2024-05-28 3:30PM EDT | 145.00 | 59.70 | 61.55 | 63.15 | 0.00 | - | 3 | 200 | 40.87% |
| AAPL260116C00150000 | 2024-05-31 3:57PM EDT | 150.00 | 58.15 | 57.25 | 59.00 | +0.80 | +1.39% | 13 | 2,391 | 39.31% |
| AAPL260116C00155000 | 2024-05-30 3:33PM EDT | 155.00 | 54.32 | 53.45 | 55.30 | 0.00 | - | 50 | 253 | 38.30% |
| AAPL260116C00160000 | 2024-05-30 3:34PM EDT | 160.00 | 50.51 | 50.25 | 51.65 | +0.26 | +0.52% | 2 | 546 | 37.28% |
| AAPL260116C00165000 | 2024-05-31 9:41AM EDT | 165.00 | 46.56 | 46.75 | 47.80 | -0.74 | -1.56% | 2 | 926 | 35.94% |
| AAPL260116C00170000 | 2024-05-31 2:49PM EDT | 170.00 | 42.57 | 43.40 | 45.75 | -0.81 | -1.87% | 12 | 2,073 | 36.62% |
| AAPL260116C00175000 | 2024-05-31 2:48PM EDT | 175.00 | 39.35 | 40.05 | 41.00 | -1.40 | -3.44% | 25 | 3,122 | 34.09% |
| AAPL260116C00180000 | 2024-05-31 3:40PM EDT | 180.00 | 37.50 | 36.80 | 38.25 | +0.50 | +1.35% | 55 | 5,445 | 33.75% |
| AAPL260116C00185000 | 2024-05-31 3:35PM EDT | 185.00 | 33.60 | 33.85 | 35.05 | -0.55 | -1.61% | 209 | 2,332 | 32.80% |
| AAPL260116C00190000 | 2024-05-31 2:59PM EDT | 190.00 | 30.50 | 30.75 | 32.30 | -0.54 | -1.74% | 28 | 6,018 | 32.22% |
| AAPL260116C00195000 | 2024-05-31 3:52PM EDT | 195.00 | 28.50 | 27.65 | 29.70 | +0.25 | +0.88% | 5 | 7,920 | 31.69% |
| AAPL260116C00200000 | 2024-05-31 3:50PM EDT | 200.00 | 25.83 | 25.30 | 26.50 | -0.17 | -0.65% | 35 | 8,521 | 30.43% |
| AAPL260116C00205000 | 2024-05-30 10:32AM EDT | 205.00 | 22.75 | 23.00 | 24.35 | -0.55 | -2.36% | 1 | 2,450 | 30.13% |
| AAPL260116C00210000 | 2024-05-30 3:49PM EDT | 210.00 | 21.32 | 20.80 | 22.30 | +0.32 | +1.52% | 1 | 3,897 | 29.81% |
| AAPL260116C00215000 | 2024-05-30 3:49PM EDT | 215.00 | 18.90 | 18.95 | 19.70 | 0.00 | - | 1 | 2,261 | 28.82% |
| AAPL260116C00220000 | 2024-05-31 10:21AM EDT | 220.00 | 16.50 | 17.00 | 17.75 | -0.72 | -4.18% | 6 | 10,219 | 28.36% |
| AAPL260116C00225000 | 2024-05-31 3:54PM EDT | 225.00 | 15.58 | 15.20 | 15.80 | +0.13 | +0.84% | 15 | 3,220 | 27.77% |
| AAPL260116C00230000 | 2024-05-30 3:12PM EDT | 230.00 | 13.81 | 13.75 | 14.30 | 0.00 | - | 36 | 2,795 | 27.54% |
| AAPL260116C00235000 | 2024-05-30 3:38PM EDT | 235.00 | 12.15 | 12.15 | 12.75 | -0.12 | -0.98% | 1 | 3,313 | 27.14% |
| AAPL260116C00240000 | 2024-05-31 1:58PM EDT | 240.00 | 10.55 | 10.75 | 11.30 | -0.40 | -3.65% | 50 | 2,040 | 26.72% |
| AAPL260116C00245000 | 2024-05-29 2:18PM EDT | 245.00 | 9.65 | 9.50 | 10.00 | 0.00 | - | 12 | 1,544 | 26.35% |
| AAPL260116C00250000 | 2024-05-31 3:32PM EDT | 250.00 | 8.70 | 8.35 | 9.00 | +0.15 | +1.75% | 18 | 9,693 | 26.22% |
| AAPL260116C00255000 | 2024-05-29 1:42PM EDT | 255.00 | 7.65 | 7.45 | 8.00 | 0.00 | - | 5 | 676 | 25.99% |
| AAPL260116C00260000 | 2024-05-29 9:59AM EDT | 260.00 | 6.85 | 6.60 | 7.05 | +0.10 | +1.48% | 40 | 679 | 25.70% |
| AAPL260116C00265000 | 2024-05-22 11:23AM EDT | 265.00 | 5.60 | 5.80 | 6.25 | 0.00 | - | 10 | 829 | 25.51% |
| AAPL260116C00270000 | 2024-05-28 12:20PM EDT | 270.00 | 5.00 | 5.10 | 5.45 | 0.00 | - | 3 | 277 | 25.21% |
| AAPL260116C00275000 | 2024-05-30 1:20PM EDT | 275.00 | 4.70 | 4.50 | 4.90 | +0.08 | +1.73% | 8 | 282 | 25.18% |
| AAPL260116C00280000 | 2024-05-31 2:00PM EDT | 280.00 | 3.90 | 3.95 | 4.30 | 0.00 | - | 1 | 257 | 24.98% |
| AAPL260116C00285000 | 2024-05-29 2:14PM EDT | 285.00 | 3.55 | 3.45 | 3.85 | 0.00 | - | 14 | 140 | 24.94% |
| AAPL260116C00290000 | 2024-05-31 10:08AM EDT | 290.00 | 3.26 | 3.05 | 3.40 | +0.46 | +16.43% | 2 | 636 | 24.82% |
| AAPL260116C00300000 | 2024-05-31 2:41PM EDT | 300.00 | 2.35 | 2.35 | 2.64 | -0.10 | -4.08% | 64 | 16,328 | 24.59% |
| AAPL260116C00310000 | 2024-05-31 3:15PM EDT | 310.00 | 1.93 | 1.79 | 2.06 | -0.03 | -1.53% | 49 | 3,216 | 24.43% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116P00050000 | 2024-05-30 10:43AM EDT | 50.00 | 0.09 | 0.09 | 0.16 | 0.00 | - | 5 | 570 | 44.53% |
| AAPL260116P00055000 | 2024-05-29 3:57PM EDT | 55.00 | 0.15 | 0.04 | 0.20 | 0.00 | - | 1 | 70 | 42.68% |
| AAPL260116P00060000 | 2024-05-16 1:12PM EDT | 60.00 | 0.16 | 0.14 | 0.22 | 0.00 | - | 2 | 35 | 40.33% |
| AAPL260116P00065000 | 2024-05-21 2:36PM EDT | 65.00 | 0.20 | 0.17 | 0.26 | 0.00 | - | 2 | 336 | 38.57% |
| AAPL260116P00070000 | 2024-05-28 2:52PM EDT | 70.00 | 0.20 | 0.17 | 0.30 | 0.00 | - | 5 | 57 | 36.82% |
| AAPL260116P00075000 | 2024-05-10 3:55PM EDT | 75.00 | 0.34 | 0.19 | 0.36 | 0.00 | - | 10 | 889 | 35.40% |
| AAPL260116P00080000 | 2024-05-14 1:20PM EDT | 80.00 | 0.45 | 0.27 | 0.44 | 0.00 | - | 2 | 255 | 34.18% |
| AAPL260116P00085000 | 2024-05-23 10:51AM EDT | 85.00 | 0.48 | 0.38 | 0.53 | 0.00 | - | 1 | 598 | 32.98% |
| AAPL260116P00090000 | 2024-05-13 2:11PM EDT | 90.00 | 0.67 | 0.48 | 0.64 | 0.00 | - | 41 | 926 | 31.91% |
| AAPL260116P00095000 | 2024-05-16 10:49AM EDT | 95.00 | 0.73 | 0.60 | 0.79 | 0.00 | - | 15 | 2,193 | 31.01% |
| AAPL260116P00100000 | 2024-05-31 3:20PM EDT | 100.00 | 0.90 | 0.79 | 0.94 | +0.03 | +3.45% | 4 | 779 | 29.99% |
| AAPL260116P00105000 | 2024-05-28 2:27PM EDT | 105.00 | 1.08 | 0.95 | 1.19 | 0.00 | - | 3 | 345 | 29.40% |
| AAPL260116P00110000 | 2024-05-29 2:22PM EDT | 110.00 | 1.41 | 1.18 | 1.42 | 0.00 | - | 1 | 637 | 28.52% |
| AAPL260116P00115000 | 2024-05-24 1:59PM EDT | 115.00 | 1.71 | 1.43 | 1.71 | 0.00 | - | 200 | 364 | 27.77% |
| AAPL260116P00120000 | 2024-05-31 3:19PM EDT | 120.00 | 1.99 | 1.77 | 1.97 | +0.06 | +3.11% | 5 | 1,941 | 26.76% |
| AAPL260116P00125000 | 2024-05-31 3:19PM EDT | 125.00 | 2.35 | 2.11 | 2.34 | -0.10 | -4.08% | 4 | 2,098 | 26.02% |
| AAPL260116P00130000 | 2024-05-22 11:39AM EDT | 130.00 | 2.70 | 2.54 | 2.77 | +0.01 | +0.37% | 9 | 1,631 | 25.29% |
| AAPL260116P00135000 | 2024-05-31 3:19PM EDT | 135.00 | 3.20 | 2.98 | 3.30 | -0.10 | -3.03% | 4 | 1,959 | 24.67% |
| AAPL260116P00140000 | 2024-05-31 3:19PM EDT | 140.00 | 3.93 | 3.70 | 4.00 | -0.02 | -0.51% | 1 | 2,288 | 24.24% |
| AAPL260116P00145000 | 2024-05-29 3:32PM EDT | 145.00 | 4.60 | 4.15 | 4.60 | 0.00 | - | 22 | 1,963 | 23.44% |
| AAPL260116P00150000 | 2024-05-31 3:50PM EDT | 150.00 | 5.25 | 5.00 | 5.35 | -0.20 | -3.67% | 10 | 9,642 | 22.76% |
| AAPL260116P00155000 | 2024-05-29 9:38AM EDT | 155.00 | 6.38 | 5.80 | 6.25 | 0.00 | - | 10 | 2,116 | 22.17% |
| AAPL260116P00160000 | 2024-05-31 12:31PM EDT | 160.00 | 7.60 | 6.95 | 7.30 | 0.00 | - | 3 | 2,955 | 21.64% |
| AAPL260116P00165000 | 2024-05-30 1:06PM EDT | 165.00 | 8.38 | 8.00 | 8.45 | 0.00 | - | 4 | 4,019 | 21.06% |
| AAPL260116P00170000 | 2024-05-31 12:01PM EDT | 170.00 | 10.15 | 9.35 | 9.75 | +0.40 | +4.10% | 1 | 5,806 | 20.50% |
| AAPL260116P00175000 | 2024-05-30 3:57PM EDT | 175.00 | 11.00 | 10.80 | 11.15 | -0.45 | -3.93% | 1 | 2,497 | 19.87% |
| AAPL260116P00180000 | 2024-05-29 3:54PM EDT | 180.00 | 12.60 | 12.35 | 12.85 | -0.40 | -3.08% | 1 | 3,514 | 19.40% |
| AAPL260116P00185000 | 2024-05-31 12:29PM EDT | 185.00 | 15.15 | 14.10 | 14.65 | +0.51 | +3.48% | 1 | 3,320 | 18.84% |
| AAPL260116P00190000 | 2024-05-31 3:50PM EDT | 190.00 | 16.33 | 15.80 | 16.55 | -0.22 | -1.33% | 10 | 1,919 | 18.19% |
| AAPL260116P00195000 | 2024-05-31 12:43PM EDT | 195.00 | 19.40 | 17.80 | 18.80 | +0.80 | +4.30% | 1 | 864 | 17.69% |
| AAPL260116P00200000 | 2024-05-24 1:03PM EDT | 200.00 | 21.35 | 20.45 | 21.05 | 0.00 | - | 16 | 1,539 | 16.97% |
| AAPL260116P00205000 | 2024-05-31 12:55PM EDT | 205.00 | 24.45 | 22.70 | 23.70 | -0.07 | -0.29% | 2 | 653 | 16.42% |
| AAPL260116P00210000 | 2024-05-24 1:47PM EDT | 210.00 | 26.90 | 25.60 | 26.35 | 0.00 | - | 1 | 381 | 15.61% |
| AAPL260116P00215000 | 2024-05-28 1:43PM EDT | 215.00 | 29.77 | 28.05 | 29.60 | 0.00 | - | 2 | 93 | 15.17% |
| AAPL260116P00220000 | 2024-05-29 1:17PM EDT | 220.00 | 32.57 | 30.60 | 32.80 | 0.00 | - | 1 | 150 | 14.38% |
| AAPL260116P00225000 | 2024-05-23 10:21AM EDT | 225.00 | 38.25 | 33.70 | 36.30 | 0.00 | - | 2 | 62 | 13.60% |
| AAPL260116P00230000 | 2024-05-15 12:29PM EDT | 230.00 | 40.85 | 37.80 | 41.30 | 0.00 | - | 1 | 3 | 14.72% |
| AAPL260116P00235000 | 2024-05-30 9:53AM EDT | 235.00 | 43.75 | 42.20 | 45.40 | 0.00 | - | 20 | 51 | 14.34% |
| AAPL260116P00240000 | 2024-05-30 9:53AM EDT | 240.00 | 48.15 | 46.35 | 49.70 | 0.00 | - | 20 | 50 | 14.02% |
| AAPL260116P00245000 | 2024-05-23 10:07AM EDT | 245.00 | 56.10 | 50.70 | 55.00 | 0.00 | - | 1 | 0 | 15.51% |
| AAPL260116P00250000 | 2024-05-07 10:48AM EDT | 250.00 | 67.35 | 56.30 | 60.00 | 0.00 | - | 50 | 27 | 16.39% |
| AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 255.00 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 30.75% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 260.00 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 33.53% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 265.00 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 43.78% |
| AAPL260116P00270000 | 2024-05-13 2:38PM EDT | 270.00 | 83.25 | 75.00 | 80.00 | 0.00 | - | 2 | 0 | 19.62% |
| AAPL260116P00275000 | 2023-12-28 4:12PM EDT | 275.00 | 81.10 | 80.80 | 84.50 | 0.00 | - | 320 | 0 | 19.19% |
| AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 280.00 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 19.89% |
| AAPL260116P00285000 | 2023-11-28 4:33PM EDT | 285.00 | 95.13 | 89.35 | 93.05 | 0.00 | - | - | 0 | 15.14% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 290.00 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 50.01% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 300.00 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 51.61% |
| AAPL260116P00310000 | 2024-05-15 2:57PM EDT | 310.00 | 119.99 | 115.00 | 120.00 | 0.00 | - | 1 | 1 | 25.05% |
© 2024 Yahoo. All rights reserved.