Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815C00105000 | 2024-08-12 1:53PM EDT | 105.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815C00110000 | 2024-08-20 10:51AM EDT | 110.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250815C00115000 | 2024-08-16 2:20PM EDT | 115.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00120000 | 2024-08-06 10:42AM EDT | 120.00 | 91.46 | 105.25 | 110.00 | 0.00 | - | - | 1 | 61.63% |
| AAPL250815C00125000 | 2024-08-07 11:05AM EDT | 125.00 | 94.59 | 101.55 | 103.90 | 0.00 | - | - | 1 | 58.66% |
| AAPL250815C00130000 | 2024-09-04 3:55PM EDT | 130.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL250815C00140000 | 2024-08-06 9:40AM EDT | 140.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815C00150000 | 2024-09-06 1:01PM EDT | 150.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00155000 | 2024-09-10 10:22AM EDT | 155.00 | 71.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250815C00160000 | 2024-08-29 2:00PM EDT | 160.00 | 80.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250815C00165000 | 2024-09-03 2:41PM EDT | 165.00 | 67.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00170000 | 2024-09-06 12:03PM EDT | 170.00 | 61.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250815C00175000 | 2024-09-09 11:41AM EDT | 175.00 | 56.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00180000 | 2024-09-10 3:31PM EDT | 180.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250815C00185000 | 2024-09-10 1:11PM EDT | 185.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00190000 | 2024-09-06 1:41PM EDT | 190.00 | 45.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00195000 | 2024-09-09 2:14PM EDT | 195.00 | 39.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250815C00200000 | 2024-09-10 10:22AM EDT | 200.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250815C00205000 | 2024-09-10 12:06PM EDT | 205.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL250815C00210000 | 2024-09-10 12:27PM EDT | 210.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250815C00215000 | 2024-09-10 11:35AM EDT | 215.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250815C00220000 | 2024-09-10 3:46PM EDT | 220.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250815C00225000 | 2024-09-10 3:59PM EDT | 225.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AAPL250815C00230000 | 2024-09-10 3:41PM EDT | 230.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL250815C00235000 | 2024-09-10 3:41PM EDT | 235.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL250815C00240000 | 2024-09-09 12:04PM EDT | 240.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL250815C00245000 | 2024-09-09 1:58PM EDT | 245.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL250815C00250000 | 2024-09-09 1:54PM EDT | 250.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL250815C00255000 | 2024-09-05 2:36PM EDT | 255.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL250815C00260000 | 2024-09-10 10:12AM EDT | 260.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250815C00265000 | 2024-09-09 10:53AM EDT | 265.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250815C00270000 | 2024-09-09 2:32PM EDT | 270.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250815C00275000 | 2024-09-10 2:13PM EDT | 275.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250815C00280000 | 2024-09-10 2:49PM EDT | 280.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250815C00285000 | 2024-09-04 2:09PM EDT | 285.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250815C00290000 | 2024-09-09 3:26PM EDT | 290.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250815C00295000 | 2024-09-10 11:50AM EDT | 295.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250815C00300000 | 2024-09-10 11:49AM EDT | 300.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AAPL250815C00305000 | 2024-08-30 2:16PM EDT | 305.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250815C00310000 | 2024-09-03 1:56PM EDT | 310.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250815C00315000 | 2024-08-23 2:30PM EDT | 315.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250815C00320000 | 2024-09-05 11:24AM EDT | 320.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250815C00325000 | 2024-08-21 10:01AM EDT | 325.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250815C00330000 | 2024-09-10 2:33PM EDT | 330.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250815C00340000 | 2024-09-10 1:35PM EDT | 340.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 6.25% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250815P00105000 | 2024-09-05 3:56PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250815P00110000 | 2024-08-21 10:15AM EDT | 110.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250815P00115000 | 2024-08-13 3:28PM EDT | 115.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL250815P00120000 | 2024-09-10 12:34PM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL250815P00125000 | 2024-08-27 2:55PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250815P00130000 | 2024-09-09 1:04PM EDT | 130.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250815P00135000 | 2024-08-28 11:06AM EDT | 135.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250815P00140000 | 2024-09-09 2:11PM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250815P00145000 | 2024-08-20 10:50AM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250815P00150000 | 2024-09-10 10:57AM EDT | 150.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250815P00155000 | 2024-08-29 2:30PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAPL250815P00160000 | 2024-08-29 9:36AM EDT | 160.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250815P00165000 | 2024-09-10 3:20PM EDT | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| AAPL250815P00170000 | 2024-09-09 3:27PM EDT | 170.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AAPL250815P00175000 | 2024-09-09 2:54PM EDT | 175.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AAPL250815P00180000 | 2024-09-10 10:28AM EDT | 180.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAPL250815P00185000 | 2024-09-09 2:21PM EDT | 185.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL250815P00190000 | 2024-09-09 10:44AM EDT | 190.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250815P00195000 | 2024-09-09 3:48PM EDT | 195.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL250815P00200000 | 2024-09-10 2:56PM EDT | 200.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL250815P00205000 | 2024-09-10 10:51AM EDT | 205.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AAPL250815P00210000 | 2024-09-10 9:46AM EDT | 210.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AAPL250815P00215000 | 2024-09-10 11:52AM EDT | 215.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL250815P00220000 | 2024-09-09 1:18PM EDT | 220.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| AAPL250815P00225000 | 2024-09-09 2:11PM EDT | 225.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250815P00230000 | 2024-09-10 1:39PM EDT | 230.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250815P00235000 | 2024-09-06 10:14AM EDT | 235.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL250815P00240000 | 2024-08-30 1:13PM EDT | 240.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250815P00245000 | 2024-08-21 11:24AM EDT | 245.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250815P00250000 | 2024-08-12 11:38AM EDT | 250.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815P00260000 | 2024-08-08 2:33PM EDT | 260.00 | 48.27 | 41.30 | 43.75 | 0.00 | - | - | 1 | 18.28% |
| AAPL250815P00270000 | 2024-08-20 9:37AM EDT | 270.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815P00275000 | 2024-08-29 3:54PM EDT | 275.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815P00300000 | 2024-08-22 9:35AM EDT | 300.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250815P00305000 | 2024-08-14 1:55PM EDT | 305.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250815P00315000 | 2024-08-13 3:35PM EDT | 315.00 | 94.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.