Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618C00050000 | 2024-06-14 3:38PM EDT | 50.00 | 164.88 | 163.55 | 167.30 | +15.78 | +10.58% | 1 | 139 | 69.51% |
| AAPL260618C00055000 | 2024-06-12 11:48AM EDT | 55.00 | 165.16 | 159.00 | 162.85 | 0.00 | - | 19 | 56 | 67.64% |
| AAPL260618C00060000 | 2024-06-13 9:30AM EDT | 60.00 | 157.76 | 154.40 | 158.30 | 0.00 | - | 1 | 113 | 65.41% |
| AAPL260618C00065000 | 2024-06-11 10:41AM EDT | 65.00 | 141.88 | 149.95 | 153.80 | 0.00 | - | 1 | 118 | 63.65% |
| AAPL260618C00070000 | 2024-06-06 10:35AM EDT | 70.00 | 130.72 | 145.55 | 149.30 | 0.00 | - | 1 | 75 | 61.98% |
| AAPL260618C00075000 | 2024-05-09 2:58PM EDT | 75.00 | 115.42 | 126.05 | 129.55 | 0.00 | - | 15 | 128 | 0.00% |
| AAPL260618C00080000 | 2024-06-10 2:25PM EDT | 80.00 | 121.50 | 136.45 | 140.40 | 0.00 | - | 1 | 33 | 58.31% |
| AAPL260618C00085000 | 2024-05-03 9:41AM EDT | 85.00 | 106.20 | 112.00 | 117.00 | 0.00 | - | 1 | 83 | 0.00% |
| AAPL260618C00090000 | 2024-06-12 12:52PM EDT | 90.00 | 132.25 | 127.80 | 131.50 | 0.00 | - | 2 | 1,488 | 55.35% |
| AAPL260618C00095000 | 2024-06-12 11:10AM EDT | 95.00 | 130.67 | 123.20 | 126.95 | 0.00 | - | 1 | 81 | 53.42% |
| AAPL260618C00100000 | 2024-06-13 10:22AM EDT | 100.00 | 122.25 | 119.95 | 121.60 | +0.45 | +0.37% | 1 | 445 | 52.14% |
| AAPL260618C00105000 | 2024-06-12 12:48PM EDT | 105.00 | 120.00 | 115.25 | 117.60 | 0.00 | - | 1 | 110 | 50.75% |
| AAPL260618C00110000 | 2024-06-13 2:44PM EDT | 110.00 | 113.25 | 111.00 | 113.20 | 0.00 | - | 5 | 137 | 51.46% |
| AAPL260618C00115000 | 2024-06-14 9:55AM EDT | 115.00 | 108.66 | 106.95 | 108.65 | +19.96 | +22.50% | 10 | 167 | 49.58% |
| AAPL260618C00120000 | 2024-06-12 2:40PM EDT | 120.00 | 110.75 | 102.75 | 104.35 | 0.00 | - | 1 | 435 | 48.16% |
| AAPL260618C00125000 | 2024-06-12 11:41AM EDT | 125.00 | 102.62 | 98.55 | 100.15 | 0.00 | - | 8 | 345 | 46.90% |
| AAPL260618C00130000 | 2024-06-12 1:00PM EDT | 130.00 | 97.15 | 94.45 | 95.90 | 0.00 | - | 1 | 231 | 45.55% |
| AAPL260618C00135000 | 2024-06-12 10:00AM EDT | 135.00 | 93.22 | 90.35 | 91.75 | 0.00 | - | 6 | 450 | 44.34% |
| AAPL260618C00140000 | 2024-06-12 9:54AM EDT | 140.00 | 88.76 | 86.30 | 87.50 | 0.00 | - | 11 | 404 | 42.97% |
| AAPL260618C00145000 | 2024-06-11 3:00PM EDT | 145.00 | 77.10 | 82.20 | 83.85 | 0.00 | - | 3 | 156 | 42.37% |
| AAPL260618C00150000 | 2024-06-14 12:45PM EDT | 150.00 | 78.24 | 78.45 | 79.70 | -4.46 | -5.39% | 11 | 390 | 41.09% |
| AAPL260618C00155000 | 2024-06-13 11:23AM EDT | 155.00 | 75.84 | 74.65 | 75.80 | 0.00 | - | 7 | 357 | 40.08% |
| AAPL260618C00160000 | 2024-06-14 10:55AM EDT | 160.00 | 71.20 | 70.85 | 71.80 | -2.86 | -3.86% | 11 | 504 | 38.92% |
| AAPL260618C00165000 | 2024-06-14 2:24PM EDT | 165.00 | 67.75 | 67.15 | 68.10 | +0.23 | +0.34% | 4 | 418 | 38.07% |
| AAPL260618C00170000 | 2024-06-14 12:11PM EDT | 170.00 | 64.20 | 63.60 | 64.50 | -6.32 | -8.96% | 42 | 2,721 | 37.27% |
| AAPL260618C00175000 | 2024-06-14 12:04PM EDT | 175.00 | 59.75 | 60.05 | 61.00 | -2.48 | -3.99% | 3 | 614 | 36.52% |
| AAPL260618C00180000 | 2024-06-14 3:15PM EDT | 180.00 | 56.53 | 56.70 | 57.75 | -2.34 | -3.97% | 6 | 1,127 | 35.95% |
| AAPL260618C00185000 | 2024-06-14 11:41AM EDT | 185.00 | 54.50 | 53.55 | 54.30 | -0.65 | -1.18% | 9 | 1,154 | 35.13% |
| AAPL260618C00190000 | 2024-06-13 3:47PM EDT | 190.00 | 51.15 | 50.35 | 51.10 | -1.22 | -2.33% | 2 | 4,936 | 34.48% |
| AAPL260618C00195000 | 2024-06-14 1:37PM EDT | 195.00 | 47.25 | 47.30 | 48.05 | -1.73 | -3.53% | 6 | 738 | 33.91% |
| AAPL260618C00200000 | 2024-06-14 3:13PM EDT | 200.00 | 44.34 | 44.05 | 45.15 | -0.45 | -1.00% | 71 | 3,266 | 33.39% |
| AAPL260618C00205000 | 2024-06-14 1:55PM EDT | 205.00 | 41.57 | 41.40 | 42.15 | -0.97 | -2.28% | 2 | 1,867 | 32.72% |
| AAPL260618C00210000 | 2024-06-14 3:51PM EDT | 210.00 | 38.77 | 38.60 | 39.35 | -1.73 | -4.27% | 8 | 1,327 | 32.16% |
| AAPL260618C00215000 | 2024-06-14 3:52PM EDT | 215.00 | 36.00 | 35.80 | 36.65 | -2.14 | -5.61% | 15 | 932 | 31.60% |
| AAPL260618C00220000 | 2024-06-14 3:58PM EDT | 220.00 | 33.55 | 33.20 | 34.30 | -1.64 | -4.66% | 18 | 1,968 | 31.28% |
| AAPL260618C00225000 | 2024-06-14 3:53PM EDT | 225.00 | 31.27 | 31.00 | 31.85 | -0.88 | -2.74% | 299 | 1,660 | 30.78% |
| AAPL260618C00230000 | 2024-06-13 3:42PM EDT | 230.00 | 30.46 | 28.80 | 29.40 | 0.00 | - | 1 | 607 | 30.22% |
| AAPL260618C00235000 | 2024-06-14 12:36PM EDT | 235.00 | 26.41 | 26.30 | 27.40 | -1.69 | -6.01% | 14 | 936 | 29.95% |
| AAPL260618C00240000 | 2024-06-14 3:42PM EDT | 240.00 | 24.80 | 24.55 | 25.35 | -1.28 | -4.91% | 18 | 514 | 29.57% |
| AAPL260618C00245000 | 2024-06-13 3:30PM EDT | 245.00 | 24.22 | 22.70 | 23.10 | +0.24 | +1.00% | 1 | 152 | 28.94% |
| AAPL260618C00250000 | 2024-06-14 3:57PM EDT | 250.00 | 21.08 | 20.90 | 21.45 | -1.23 | -5.51% | 30 | 6,099 | 28.73% |
| AAPL260618C00255000 | 2024-06-14 2:40PM EDT | 255.00 | 19.18 | 19.20 | 19.75 | -2.57 | -11.82% | 22 | 305 | 28.41% |
| AAPL260618C00260000 | 2024-06-13 2:20PM EDT | 260.00 | 18.30 | 17.60 | 18.15 | 0.00 | - | 2 | 847 | 28.10% |
| AAPL260618C00265000 | 2024-06-14 1:28PM EDT | 265.00 | 15.86 | 16.15 | 16.60 | -2.86 | -15.28% | 199 | 136 | 27.76% |
| AAPL260618C00270000 | 2024-06-14 12:00PM EDT | 270.00 | 15.06 | 14.80 | 15.25 | -0.21 | -1.38% | 559 | 583 | 27.52% |
| AAPL260618C00275000 | 2024-06-13 12:37PM EDT | 275.00 | 13.97 | 13.55 | 14.05 | 0.00 | - | 2 | 224 | 27.35% |
| AAPL260618C00280000 | 2024-06-14 3:17PM EDT | 280.00 | 12.42 | 12.35 | 12.85 | -0.48 | -3.72% | 41 | 288 | 27.10% |
| AAPL260618C00285000 | 2024-06-14 2:56PM EDT | 285.00 | 11.39 | 11.30 | 11.70 | -1.69 | -12.92% | 40 | 351 | 26.83% |
| AAPL260618C00290000 | 2024-06-14 1:12PM EDT | 290.00 | 10.26 | 10.30 | 10.70 | -1.80 | -14.93% | 42 | 294 | 26.64% |
| AAPL260618C00300000 | 2024-06-14 2:42PM EDT | 300.00 | 8.75 | 8.60 | 9.05 | -0.85 | -8.85% | 162 | 820 | 26.43% |
| AAPL260618C00310000 | 2024-06-14 3:29PM EDT | 310.00 | 7.36 | 7.10 | 7.55 | -0.49 | -6.24% | 24 | 3,943 | 26.13% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618P00050000 | 2024-06-13 10:22AM EDT | 50.00 | 0.10 | 0.10 | 0.18 | 0.00 | - | 6 | 177 | 43.07% |
| AAPL260618P00055000 | 2024-06-11 2:58PM EDT | 55.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 20 | 44 | 42.04% |
| AAPL260618P00060000 | 2024-06-11 2:58PM EDT | 60.00 | 0.15 | 0.11 | 0.29 | 0.00 | - | 10 | 23 | 40.23% |
| AAPL260618P00065000 | 2024-06-11 2:58PM EDT | 65.00 | 0.22 | 0.10 | 0.33 | 0.00 | - | 10 | 27 | 38.50% |
| AAPL260618P00070000 | 2024-05-10 3:53PM EDT | 70.00 | 0.44 | 0.23 | 0.37 | 0.00 | - | 20 | 21 | 36.82% |
| AAPL260618P00075000 | 2024-05-10 3:52PM EDT | 75.00 | 0.52 | 0.29 | 0.46 | 0.00 | - | 20 | 32 | 35.82% |
| AAPL260618P00080000 | 2024-06-14 11:10AM EDT | 80.00 | 0.41 | 0.32 | 0.51 | -0.22 | -34.92% | 1 | 82 | 34.28% |
| AAPL260618P00085000 | 2024-06-14 2:41PM EDT | 85.00 | 0.49 | 0.39 | 0.60 | -0.01 | -2.00% | 5 | 841 | 33.17% |
| AAPL260618P00090000 | 2024-06-14 2:42PM EDT | 90.00 | 0.62 | 0.50 | 0.71 | +0.02 | +3.33% | 4 | 546 | 32.17% |
| AAPL260618P00095000 | 2024-06-12 11:39AM EDT | 95.00 | 0.75 | 0.59 | 0.90 | 0.00 | - | 3 | 133 | 31.63% |
| AAPL260618P00100000 | 2024-06-14 2:25PM EDT | 100.00 | 0.87 | 0.79 | 1.03 | -0.12 | -12.12% | 15 | 938 | 30.58% |
| AAPL260618P00105000 | 2024-06-12 1:07PM EDT | 105.00 | 1.07 | 0.97 | 1.15 | 0.00 | - | 1 | 1,493 | 29.44% |
| AAPL260618P00110000 | 2024-06-14 12:46PM EDT | 110.00 | 1.34 | 1.19 | 1.46 | +0.06 | +4.69% | 4 | 1,383 | 29.13% |
| AAPL260618P00115000 | 2024-06-13 12:47PM EDT | 115.00 | 1.53 | 1.47 | 1.60 | 0.00 | - | 1 | 186 | 27.98% |
| AAPL260618P00120000 | 2024-06-14 12:48PM EDT | 120.00 | 1.88 | 1.81 | 2.00 | +0.18 | +10.59% | 2 | 1,126 | 27.70% |
| AAPL260618P00125000 | 2024-06-14 1:09PM EDT | 125.00 | 2.17 | 2.15 | 2.29 | +0.04 | +1.88% | 2 | 620 | 26.91% |
| AAPL260618P00130000 | 2024-06-14 2:52PM EDT | 130.00 | 2.61 | 2.48 | 2.68 | +0.06 | +2.35% | 8 | 340 | 26.31% |
| AAPL260618P00135000 | 2024-06-14 10:09AM EDT | 135.00 | 3.05 | 2.81 | 3.10 | +0.11 | +3.74% | 166 | 773 | 25.68% |
| AAPL260618P00140000 | 2024-06-14 12:52PM EDT | 140.00 | 3.45 | 3.40 | 3.60 | 0.00 | - | 35 | 1,427 | 25.11% |
| AAPL260618P00145000 | 2024-06-14 10:36AM EDT | 145.00 | 4.15 | 3.90 | 4.15 | +0.40 | +10.67% | 1 | 548 | 24.54% |
| AAPL260618P00150000 | 2024-06-12 3:45PM EDT | 150.00 | 4.50 | 4.55 | 4.80 | 0.00 | - | 309 | 1,726 | 24.03% |
| AAPL260618P00155000 | 2024-06-12 11:07AM EDT | 155.00 | 5.15 | 5.15 | 5.55 | 0.00 | - | 2 | 627 | 23.57% |
| AAPL260618P00160000 | 2024-06-14 3:39PM EDT | 160.00 | 6.20 | 6.05 | 6.35 | +0.28 | +4.73% | 71 | 7,908 | 23.06% |
| AAPL260618P00165000 | 2024-06-14 9:41AM EDT | 165.00 | 7.17 | 6.95 | 7.30 | +0.72 | +11.16% | 34 | 2,668 | 22.63% |
| AAPL260618P00170000 | 2024-06-13 12:16PM EDT | 170.00 | 8.20 | 8.00 | 8.30 | 0.00 | - | 100 | 1,515 | 22.15% |
| AAPL260618P00175000 | 2024-06-14 2:20PM EDT | 175.00 | 9.30 | 8.90 | 9.40 | +0.05 | +0.54% | 31 | 1,886 | 21.66% |
| AAPL260618P00180000 | 2024-06-14 3:46PM EDT | 180.00 | 10.62 | 10.20 | 10.65 | +0.32 | +3.11% | 2 | 921 | 21.23% |
| AAPL260618P00185000 | 2024-06-12 2:50PM EDT | 185.00 | 10.60 | 11.55 | 12.00 | 0.00 | - | 7 | 480 | 20.77% |
| AAPL260618P00190000 | 2024-06-14 12:54PM EDT | 190.00 | 13.40 | 12.90 | 13.45 | +0.77 | +6.10% | 20 | 2,352 | 20.29% |
| AAPL260618P00195000 | 2024-06-14 1:28PM EDT | 195.00 | 15.04 | 14.40 | 15.10 | +0.04 | +0.27% | 203 | 114 | 19.87% |
| AAPL260618P00200000 | 2024-06-13 3:59PM EDT | 200.00 | 16.30 | 16.20 | 16.75 | +0.10 | +0.62% | 4 | 178 | 19.33% |
| AAPL260618P00205000 | 2024-06-14 3:46PM EDT | 205.00 | 18.58 | 17.95 | 18.75 | +0.49 | +2.71% | 7 | 171 | 18.97% |
| AAPL260618P00210000 | 2024-06-14 3:13PM EDT | 210.00 | 20.41 | 19.90 | 20.70 | +0.59 | +2.98% | 10 | 320 | 18.43% |
| AAPL260618P00215000 | 2024-06-12 3:50PM EDT | 215.00 | 21.80 | 21.90 | 23.00 | 0.00 | - | 11 | 95 | 18.05% |
| AAPL260618P00220000 | 2024-06-12 10:19AM EDT | 220.00 | 24.03 | 24.25 | 25.30 | 0.00 | - | 3 | 31 | 17.52% |
| AAPL260618P00225000 | 2024-06-11 3:20PM EDT | 225.00 | 30.00 | 26.55 | 27.80 | 0.00 | - | 2 | 66 | 17.01% |
| AAPL260618P00230000 | 2024-06-14 1:02PM EDT | 230.00 | 30.00 | 29.30 | 30.20 | +0.85 | +2.92% | 5 | 52 | 16.26% |
| AAPL260618P00235000 | 2024-06-13 3:08PM EDT | 235.00 | 32.15 | 31.95 | 33.30 | 0.00 | - | 11 | 31 | 15.94% |
| AAPL260618P00240000 | 2024-06-14 1:38PM EDT | 240.00 | 35.30 | 35.05 | 36.15 | -0.05 | -0.14% | 1 | 19 | 15.22% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 245.00 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 36.28% |
| AAPL260618P00250000 | 2024-06-12 3:40PM EDT | 250.00 | 40.25 | 41.60 | 43.90 | 0.00 | - | 8 | 8 | 15.19% |
| AAPL260618P00255000 | 2024-06-12 9:44AM EDT | 255.00 | 46.19 | 45.35 | 47.45 | 0.00 | - | - | 5 | 14.59% |
| AAPL260618P00260000 | 2024-06-12 11:39AM EDT | 260.00 | 46.90 | 48.35 | 51.00 | 0.00 | - | - | 200 | 13.73% |
| AAPL260618P00270000 | 2024-05-06 9:39AM EDT | 270.00 | 86.62 | 72.65 | 75.80 | 0.00 | - | 2 | 0 | 30.29% |
| AAPL260618P00275000 | 2024-06-12 9:30AM EDT | 275.00 | 67.17 | 60.85 | 64.30 | 0.00 | - | - | 0 | 13.40% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 280.00 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 50.63% |
| AAPL260618P00300000 | 2024-05-16 1:28PM EDT | 300.00 | 109.83 | 85.75 | 89.40 | 0.00 | - | 2 | 0 | 16.75% |
| AAPL260618P00310000 | 2024-06-11 2:11PM EDT | 310.00 | 105.38 | 95.65 | 99.40 | 0.00 | - | 1 | 0 | 17.91% |
© 2024 Yahoo. All rights reserved.