Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00005000 | 2024-10-08 9:40AM EDT | 5.00 | 219.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00040000 | 2024-09-16 11:36AM EDT | 40.00 | 177.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00050000 | 2024-09-25 1:42PM EDT | 50.00 | 176.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00055000 | 2024-09-12 12:32PM EDT | 55.00 | 170.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00060000 | 2024-07-24 3:03PM EDT | 60.00 | 160.99 | 167.40 | 171.25 | 0.00 | - | 2 | 237 | 73.14% |
| AAPL251219C00065000 | 2024-08-15 12:25PM EDT | 65.00 | 163.00 | 158.70 | 161.75 | 0.00 | - | 3 | 337 | 0.00% |
| AAPL251219C00070000 | 2024-10-03 10:46AM EDT | 70.00 | 157.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00075000 | 2024-09-25 11:22AM EDT | 75.00 | 153.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00080000 | 2024-10-09 2:00PM EDT | 80.00 | 151.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL251219C00085000 | 2024-10-07 12:59PM EDT | 85.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00090000 | 2024-09-16 11:39AM EDT | 90.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00095000 | 2024-06-21 1:36PM EDT | 95.00 | 121.17 | 132.50 | 137.50 | 0.00 | - | 10 | 44 | 56.12% |
| AAPL251219C00100000 | 2024-10-08 11:23AM EDT | 100.00 | 129.91 | 0.00 | 0.00 | 0.00 | - | 1,618 | 0 | 0.00% |
| AAPL251219C00105000 | 2024-08-13 3:08PM EDT | 105.00 | 122.00 | 121.70 | 124.55 | 0.00 | - | 1 | 173 | 0.00% |
| AAPL251219C00110000 | 2024-10-01 9:34AM EDT | 110.00 | 122.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00115000 | 2024-10-09 10:22AM EDT | 115.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00120000 | 2024-10-01 3:58PM EDT | 120.00 | 112.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00125000 | 2024-09-24 10:48AM EDT | 125.00 | 107.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00130000 | 2024-10-09 11:47AM EDT | 130.00 | 105.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL251219C00135000 | 2024-10-03 1:49PM EDT | 135.00 | 96.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00140000 | 2024-10-03 1:50PM EDT | 140.00 | 91.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL251219C00145000 | 2024-10-02 3:46PM EDT | 145.00 | 90.56 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AAPL251219C00150000 | 2024-10-09 10:04AM EDT | 150.00 | 85.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL251219C00155000 | 2024-10-07 9:30AM EDT | 155.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00160000 | 2024-10-09 10:04AM EDT | 160.00 | 77.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-10-09 10:15AM EDT | 165.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00170000 | 2024-10-04 3:36PM EDT | 170.00 | 68.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL251219C00175000 | 2024-10-09 11:07AM EDT | 175.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00180000 | 2024-10-09 2:11PM EDT | 180.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00185000 | 2024-10-09 12:39PM EDT | 185.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00190000 | 2024-10-09 12:39PM EDT | 190.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00195000 | 2024-10-08 10:04AM EDT | 195.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL251219C00200000 | 2024-10-09 12:20PM EDT | 200.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL251219C00205000 | 2024-10-09 3:29PM EDT | 205.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00210000 | 2024-10-09 10:22AM EDT | 210.00 | 39.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00215000 | 2024-10-09 1:01PM EDT | 215.00 | 37.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL251219C00220000 | 2024-10-09 3:39PM EDT | 220.00 | 35.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL251219C00225000 | 2024-10-09 3:39PM EDT | 225.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL251219C00230000 | 2024-10-09 2:42PM EDT | 230.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.05% |
| AAPL251219C00235000 | 2024-10-09 2:36PM EDT | 235.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| AAPL251219C00240000 | 2024-10-09 3:56PM EDT | 240.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.78% |
| AAPL251219C00245000 | 2024-10-09 3:53PM EDT | 245.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| AAPL251219C00250000 | 2024-10-09 3:33PM EDT | 250.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 1.56% |
| AAPL251219C00260000 | 2024-10-09 3:42PM EDT | 260.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL251219C00270000 | 2024-10-09 2:14PM EDT | 270.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL251219C00280000 | 2024-10-09 3:56PM EDT | 280.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AAPL251219C00290000 | 2024-10-09 12:40PM EDT | 290.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL251219C00300000 | 2024-10-09 3:25PM EDT | 300.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL251219C00310000 | 2024-10-09 3:28PM EDT | 310.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL251219C00320000 | 2024-10-09 12:44PM EDT | 320.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219C00330000 | 2024-10-09 12:43PM EDT | 330.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00340000 | 2024-10-09 12:04PM EDT | 340.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00350000 | 2024-10-09 2:29PM EDT | 350.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00020000 | 2024-09-17 10:41AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL251219P00030000 | 2024-08-15 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 100 | 100 | 74.41% |
| AAPL251219P00040000 | 2024-08-14 10:34AM EDT | 40.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 100 | 100 | 61.91% |
| AAPL251219P00045000 | 2024-09-20 2:47PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL251219P00050000 | 2024-09-18 2:39PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL251219P00055000 | 2024-09-18 11:31AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL251219P00060000 | 2024-10-08 3:44PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL251219P00065000 | 2024-10-07 9:30AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL251219P00070000 | 2024-10-07 12:29PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL251219P00075000 | 2024-09-26 12:28PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL251219P00080000 | 2024-09-16 11:06AM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| AAPL251219P00085000 | 2024-10-02 1:26PM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00090000 | 2024-10-02 9:42AM EDT | 90.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00095000 | 2024-10-07 9:30AM EDT | 95.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00100000 | 2024-09-30 3:17PM EDT | 100.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00105000 | 2024-08-27 9:34AM EDT | 105.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 151 | 355 | 12.50% |
| AAPL251219P00110000 | 2024-10-07 10:52AM EDT | 110.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL251219P00115000 | 2024-10-08 9:30AM EDT | 115.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00120000 | 2024-10-07 3:00PM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00125000 | 2024-10-09 10:15AM EDT | 125.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00130000 | 2024-10-07 12:14PM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00135000 | 2024-10-09 3:18PM EDT | 135.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00140000 | 2024-09-25 2:53PM EDT | 140.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2,050 | 0 | 12.50% |
| AAPL251219P00145000 | 2024-10-09 1:02PM EDT | 145.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219P00150000 | 2024-10-09 11:11AM EDT | 150.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL251219P00155000 | 2024-10-09 1:12PM EDT | 155.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00160000 | 2024-10-09 2:29PM EDT | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AAPL251219P00165000 | 2024-10-08 2:42PM EDT | 165.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219P00170000 | 2024-10-09 1:16PM EDT | 170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AAPL251219P00175000 | 2024-10-09 3:41PM EDT | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL251219P00180000 | 2024-10-08 1:09PM EDT | 180.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00185000 | 2024-10-09 2:28PM EDT | 185.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL251219P00190000 | 2024-10-09 3:33PM EDT | 190.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219P00195000 | 2024-10-09 2:28PM EDT | 195.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219P00200000 | 2024-10-09 11:47AM EDT | 200.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL251219P00205000 | 2024-10-02 12:04PM EDT | 205.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00210000 | 2024-10-09 11:57AM EDT | 210.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AAPL251219P00215000 | 2024-10-02 3:19PM EDT | 215.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| AAPL251219P00220000 | 2024-10-08 3:53PM EDT | 220.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AAPL251219P00225000 | 2024-10-09 2:33PM EDT | 225.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| AAPL251219P00230000 | 2024-10-09 3:23PM EDT | 230.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00235000 | 2024-10-09 2:34PM EDT | 235.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219P00240000 | 2024-10-09 12:51PM EDT | 240.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL251219P00245000 | 2024-09-30 3:14PM EDT | 245.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-10-04 12:43PM EDT | 250.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-10-09 2:34PM EDT | 260.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00270000 | 2024-09-19 10:27AM EDT | 270.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00280000 | 2024-08-16 12:29PM EDT | 280.00 | 54.28 | 57.05 | 59.85 | 0.00 | - | 4 | 62 | 25.02% |
| AAPL251219P00290000 | 2024-08-16 12:29PM EDT | 290.00 | 63.51 | 66.45 | 69.50 | 0.00 | - | 2 | 0 | 26.82% |
| AAPL251219P00300000 | 2024-10-02 10:42AM EDT | 300.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 310.00 | 118.77 | 100.60 | 104.50 | 0.00 | - | 5 | 0 | 47.84% |
© 2024 Yahoo. All rights reserved.