Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250221C00105000 | 2024-09-06 11:29AM EDT | 105.00 | 118.64 | 123.20 | 124.85 | 0.00 | - | 1 | 2 | 91.36% |
| AAPL250221C00115000 | 2024-10-08 10:42AM EDT | 115.00 | 111.90 | 112.45 | 113.00 | -6.74 | -5.68% | 1 | 5 | 72.58% |
| AAPL250221C00120000 | 2024-09-16 10:12AM EDT | 120.00 | 99.12 | 107.65 | 109.10 | 0.00 | - | - | 1 | 73.44% |
| AAPL250221C00125000 | 2024-09-23 2:31PM EDT | 125.00 | 104.08 | 102.70 | 104.25 | 0.00 | - | 14 | 27 | 70.11% |
| AAPL250221C00130000 | 2024-09-16 9:30AM EDT | 130.00 | 89.50 | 97.85 | 99.95 | 0.00 | - | 14 | 14 | 68.79% |
| AAPL250221C00140000 | 2024-10-04 10:22AM EDT | 140.00 | 87.56 | 88.10 | 89.65 | 0.00 | - | 1 | 4 | 61.08% |
| AAPL250221C00145000 | 2024-09-19 2:02PM EDT | 145.00 | 87.52 | 83.25 | 83.80 | 0.00 | - | - | 1 | 55.65% |
| AAPL250221C00150000 | 2024-09-25 1:24PM EDT | 150.00 | 78.65 | 78.50 | 80.00 | 0.00 | - | 1 | 16 | 55.78% |
| AAPL250221C00155000 | 2024-10-07 3:54PM EDT | 155.00 | 70.60 | 73.60 | 74.20 | 0.00 | - | 1 | 3 | 50.71% |
| AAPL250221C00160000 | 2024-09-30 11:25AM EDT | 160.00 | 75.10 | 68.95 | 70.35 | 0.00 | - | 31 | 35 | 50.57% |
| AAPL250221C00165000 | 2024-09-13 12:47PM EDT | 165.00 | 62.75 | 64.10 | 65.60 | 0.00 | - | 1 | 16 | 50.73% |
| AAPL250221C00170000 | 2024-10-08 1:08PM EDT | 170.00 | 58.35 | 58.50 | 61.50 | -1.05 | -1.77% | 19 | 89 | 50.26% |
| AAPL250221C00175000 | 2024-10-04 3:36PM EDT | 175.00 | 53.20 | 54.85 | 55.20 | -2.33 | -4.20% | 30 | 77 | 42.51% |
| AAPL250221C00180000 | 2024-10-04 3:08PM EDT | 180.00 | 49.20 | 50.25 | 50.65 | -1.15 | -2.28% | 3 | 145 | 40.63% |
| AAPL250221C00185000 | 2024-10-04 11:16AM EDT | 185.00 | 44.78 | 45.80 | 46.10 | -0.42 | -0.93% | 20 | 46 | 38.62% |
| AAPL250221C00190000 | 2024-10-08 12:39PM EDT | 190.00 | 40.79 | 41.40 | 41.70 | +1.87 | +4.80% | 1 | 289 | 36.88% |
| AAPL250221C00195000 | 2024-10-08 10:22AM EDT | 195.00 | 36.35 | 37.15 | 39.30 | -0.15 | -0.41% | 1 | 696 | 39.81% |
| AAPL250221C00200000 | 2024-10-08 11:16AM EDT | 200.00 | 32.44 | 33.00 | 33.30 | +1.74 | +5.67% | 9 | 449 | 33.80% |
| AAPL250221C00205000 | 2024-10-08 10:50AM EDT | 205.00 | 29.00 | 29.10 | 30.45 | +2.81 | +10.73% | 3 | 305 | 34.80% |
| AAPL250221C00210000 | 2024-10-07 3:57PM EDT | 210.00 | 22.59 | 25.35 | 26.60 | 0.00 | - | 424 | 1,109 | 33.24% |
| AAPL250221C00215000 | 2024-10-08 2:01PM EDT | 215.00 | 21.45 | 21.85 | 23.00 | +1.35 | +6.72% | 4 | 713 | 31.87% |
| AAPL250221C00220000 | 2024-10-08 3:53PM EDT | 220.00 | 18.70 | 18.60 | 19.15 | +1.90 | +11.31% | 43 | 1,222 | 29.70% |
| AAPL250221C00225000 | 2024-10-08 3:56PM EDT | 225.00 | 15.77 | 15.65 | 16.50 | +2.12 | +15.53% | 681 | 1,927 | 29.39% |
| AAPL250221C00230000 | 2024-10-08 3:56PM EDT | 230.00 | 13.02 | 12.90 | 13.05 | +1.90 | +17.09% | 1,105 | 1,547 | 27.18% |
| AAPL250221C00235000 | 2024-10-08 3:36PM EDT | 235.00 | 10.59 | 10.50 | 10.65 | +1.29 | +13.87% | 43 | 1,993 | 26.42% |
| AAPL250221C00240000 | 2024-10-08 3:39PM EDT | 240.00 | 8.29 | 8.35 | 9.50 | +0.98 | +13.41% | 15 | 2,907 | 27.53% |
| AAPL250221C00245000 | 2024-10-08 3:33PM EDT | 245.00 | 6.70 | 6.55 | 7.70 | +0.90 | +15.52% | 49 | 1,390 | 26.99% |
| AAPL250221C00250000 | 2024-10-08 3:52PM EDT | 250.00 | 5.15 | 5.10 | 6.05 | +0.74 | +16.78% | 265 | 1,950 | 26.26% |
| AAPL250221C00255000 | 2024-10-08 2:04PM EDT | 255.00 | 3.81 | 3.90 | 5.40 | +0.52 | +15.81% | 6 | 2,314 | 27.27% |
| AAPL250221C00260000 | 2024-10-08 3:59PM EDT | 260.00 | 3.00 | 2.76 | 4.05 | +0.44 | +17.19% | 38 | 2,323 | 26.30% |
| AAPL250221C00265000 | 2024-10-08 11:52AM EDT | 265.00 | 2.23 | 2.23 | 2.84 | +0.15 | +7.21% | 50 | 2,714 | 25.06% |
| AAPL250221C00270000 | 2024-10-08 2:31PM EDT | 270.00 | 1.63 | 1.66 | 1.73 | +0.21 | +14.79% | 7 | 2,931 | 23.24% |
| AAPL250221C00275000 | 2024-10-08 3:55PM EDT | 275.00 | 1.29 | 1.24 | 1.30 | +0.23 | +21.70% | 114 | 481 | 23.15% |
| AAPL250221C00280000 | 2024-10-08 11:23AM EDT | 280.00 | 0.93 | 0.94 | 1.18 | +0.07 | +8.14% | 10 | 452 | 24.12% |
| AAPL250221C00285000 | 2024-10-07 2:09PM EDT | 285.00 | 0.71 | 0.70 | 1.55 | +0.05 | +7.58% | 1 | 267 | 27.28% |
| AAPL250221C00290000 | 2024-10-08 11:19AM EDT | 290.00 | 0.54 | 0.03 | 0.98 | +0.04 | +8.00% | 1 | 145 | 25.93% |
| AAPL250221C00295000 | 2024-10-07 9:30AM EDT | 295.00 | 0.40 | 0.41 | 0.45 | 0.00 | - | 1 | 59 | 23.51% |
| AAPL250221C00300000 | 2024-10-08 10:25AM EDT | 300.00 | 0.32 | 0.32 | 0.90 | 0.00 | - | 1 | 711 | 28.08% |
| AAPL250221C00305000 | 2024-10-02 10:31AM EDT | 305.00 | 0.25 | 0.25 | 0.29 | -0.07 | -21.87% | 1 | 34 | 24.10% |
| AAPL250221C00310000 | 2024-10-08 1:21PM EDT | 310.00 | 0.21 | 0.20 | 0.24 | +0.01 | +5.00% | 1 | 137 | 24.46% |
| AAPL250221C00315000 | 2024-09-30 3:24PM EDT | 315.00 | 0.31 | 0.16 | 0.20 | 0.00 | - | 9 | 101 | 24.85% |
| AAPL250221C00320000 | 2024-10-02 11:19AM EDT | 320.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 3 | 135 | 25.29% |
| AAPL250221C00325000 | 2024-09-30 10:22AM EDT | 325.00 | 0.21 | 0.11 | 0.14 | 0.00 | - | 1 | 4 | 25.59% |
| AAPL250221C00330000 | 2024-10-01 10:13AM EDT | 330.00 | 0.15 | 0.09 | 0.13 | 0.00 | - | 4 | 20 | 26.22% |
| AAPL250221C00335000 | 2024-10-01 9:34AM EDT | 335.00 | 0.15 | 0.08 | 0.11 | 0.00 | - | 1 | 3 | 26.56% |
| AAPL250221C00340000 | 2024-10-04 12:01PM EDT | 340.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 10 | 13 | 27.15% |
| AAPL250221C00345000 | 2024-09-26 3:33PM EDT | 345.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 1 | 16 | 27.64% |
| AAPL250221C00350000 | 2024-09-30 11:19AM EDT | 350.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 1 | 6 | 28.03% |
| AAPL250221C00355000 | 2024-09-30 11:42AM EDT | 355.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 101 | 107 | 28.42% |
| AAPL250221C00360000 | 2024-09-18 1:30PM EDT | 360.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 8 | 28.71% |
| AAPL250221C00365000 | 2024-10-03 12:56PM EDT | 365.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 761 | 1,401 | 29.49% |
| AAPL250221C00375000 | 2024-10-04 3:41PM EDT | 375.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 1,313 | 30.37% |
| AAPL250221C00380000 | 2024-10-08 11:08AM EDT | 380.00 | 0.04 | 0.02 | 0.76 | +0.01 | +33.33% | 2 | 1,101 | 43.80% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250221P00100000 | 2024-10-04 9:30AM EDT | 100.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 3 | 46 | 52.54% |
| AAPL250221P00105000 | 2024-09-19 10:23AM EDT | 105.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 26 | 37 | 52.64% |
| AAPL250221P00110000 | 2024-09-30 2:30PM EDT | 110.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 7 | 10 | 50.49% |
| AAPL250221P00115000 | 2024-09-30 2:31PM EDT | 115.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 5 | 14 | 48.73% |
| AAPL250221P00120000 | 2024-10-07 9:30AM EDT | 120.00 | 0.19 | 0.19 | 0.22 | 0.00 | - | 3 | 111 | 46.78% |
| AAPL250221P00125000 | 2024-09-25 9:30AM EDT | 125.00 | 0.20 | 0.23 | 0.26 | 0.00 | - | 1 | 9 | 45.12% |
| AAPL250221P00130000 | 2024-10-08 10:56AM EDT | 130.00 | 0.28 | 0.27 | 0.31 | -0.01 | -3.45% | 8 | 38 | 43.51% |
| AAPL250221P00135000 | 2024-09-27 1:30PM EDT | 135.00 | 0.26 | 0.33 | 0.36 | 0.00 | - | 2 | 184 | 41.80% |
| AAPL250221P00140000 | 2024-10-07 3:42PM EDT | 140.00 | 0.47 | 0.39 | 1.02 | 0.00 | - | 1 | 575 | 47.13% |
| AAPL250221P00145000 | 2024-10-01 10:34AM EDT | 145.00 | 0.50 | 0.26 | 0.89 | 0.00 | - | 250 | 336 | 42.99% |
| AAPL250221P00150000 | 2024-10-07 11:59AM EDT | 150.00 | 0.57 | 0.54 | 0.97 | 0.00 | - | 13 | 514 | 40.89% |
| AAPL250221P00155000 | 2024-10-07 12:42PM EDT | 155.00 | 0.71 | 0.64 | 0.69 | +0.02 | +2.90% | 1 | 472 | 35.65% |
| AAPL250221P00160000 | 2024-10-07 2:48PM EDT | 160.00 | 0.94 | 0.77 | 0.82 | 0.00 | - | 1 | 659 | 34.23% |
| AAPL250221P00165000 | 2024-10-07 3:40PM EDT | 165.00 | 0.95 | 0.93 | 0.98 | -0.19 | -16.67% | 3 | 468 | 32.89% |
| AAPL250221P00170000 | 2024-10-07 10:17AM EDT | 170.00 | 1.18 | 1.13 | 1.18 | 0.00 | - | 7 | 1,819 | 31.60% |
| AAPL250221P00175000 | 2024-10-07 1:55PM EDT | 175.00 | 1.45 | 1.39 | 1.44 | -0.10 | -6.45% | 1 | 1,875 | 30.45% |
| AAPL250221P00180000 | 2024-10-08 10:03AM EDT | 180.00 | 1.77 | 0.77 | 1.77 | -0.31 | -14.90% | 3 | 1,003 | 29.37% |
| AAPL250221P00185000 | 2024-10-08 11:34AM EDT | 185.00 | 2.20 | 1.86 | 2.19 | -0.15 | -6.38% | 11 | 356 | 28.36% |
| AAPL250221P00190000 | 2024-10-08 12:02PM EDT | 190.00 | 2.79 | 2.15 | 2.71 | -0.44 | -13.62% | 7 | 637 | 27.40% |
| AAPL250221P00195000 | 2024-10-08 10:27AM EDT | 195.00 | 3.45 | 3.30 | 3.40 | -0.75 | -17.86% | 29 | 6,179 | 26.61% |
| AAPL250221P00200000 | 2024-10-08 3:54PM EDT | 200.00 | 4.10 | 3.35 | 4.20 | -1.10 | -21.15% | 29 | 4,343 | 25.71% |
| AAPL250221P00205000 | 2024-10-08 1:13PM EDT | 205.00 | 5.40 | 5.05 | 5.20 | -0.50 | -8.47% | 10 | 2,632 | 24.90% |
| AAPL250221P00210000 | 2024-10-08 1:48PM EDT | 210.00 | 6.60 | 6.25 | 6.40 | -0.95 | -12.58% | 31 | 6,009 | 24.10% |
| AAPL250221P00215000 | 2024-10-08 3:19PM EDT | 215.00 | 7.67 | 7.35 | 7.85 | -1.45 | -15.90% | 31 | 3,268 | 23.33% |
| AAPL250221P00220000 | 2024-10-08 12:02PM EDT | 220.00 | 9.75 | 9.35 | 9.50 | -0.50 | -4.88% | 2,020 | 1,802 | 22.44% |
| AAPL250221P00225000 | 2024-10-08 1:31PM EDT | 225.00 | 11.32 | 11.35 | 11.50 | -2.23 | -16.46% | 55 | 1,441 | 21.67% |
| AAPL250221P00230000 | 2024-10-08 1:31PM EDT | 230.00 | 14.21 | 13.60 | 13.75 | -1.50 | -9.55% | 32 | 1,072 | 20.77% |
| AAPL250221P00235000 | 2024-10-08 1:07PM EDT | 235.00 | 17.05 | 14.35 | 16.40 | -0.90 | -5.01% | 6 | 359 | 19.96% |
| AAPL250221P00240000 | 2024-10-04 3:54PM EDT | 240.00 | 18.85 | 19.20 | 19.50 | 0.00 | - | 3 | 264 | 19.33% |
| AAPL250221P00245000 | 2024-10-08 11:43AM EDT | 245.00 | 22.85 | 22.55 | 24.55 | -0.08 | -0.35% | 22 | 395 | 22.17% |
| AAPL250221P00250000 | 2024-10-08 10:28AM EDT | 250.00 | 27.00 | 24.50 | 28.35 | -1.95 | -6.74% | 1 | 110 | 22.03% |
| AAPL250221P00255000 | 2024-10-04 3:32PM EDT | 255.00 | 29.95 | 29.05 | 32.35 | 0.00 | - | 1 | 11 | 21.83% |
| AAPL250221P00260000 | 2024-10-07 3:57PM EDT | 260.00 | 38.85 | 34.55 | 35.05 | 0.00 | - | 5 | 43 | 16.21% |
| AAPL250221P00265000 | 2024-10-07 12:50PM EDT | 265.00 | 41.09 | 39.10 | 39.75 | 0.00 | - | 2 | 3 | 16.16% |
| AAPL250221P00270000 | 2024-10-07 12:50PM EDT | 270.00 | 46.02 | 43.90 | 44.70 | 0.00 | - | 2 | 0 | 17.27% |
| AAPL250221P00280000 | 2024-08-20 1:24PM EDT | 280.00 | 53.47 | 50.05 | 53.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL250221P00290000 | 2024-08-20 1:24PM EDT | 290.00 | 63.45 | 59.85 | 62.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.