Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00005000 | 2024-09-09 11:22AM EDT | 5.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00010000 | 2024-09-04 12:53PM EDT | 10.00 | 210.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL261218C00015000 | 2024-09-09 11:48AM EDT | 15.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00020000 | 2024-08-14 9:40AM EDT | 20.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00030000 | 2024-08-02 9:45AM EDT | 30.00 | 195.25 | 198.00 | 201.80 | 0.00 | - | 3 | 3 | 127.15% |
| AAPL261218C00045000 | 2024-08-15 3:26PM EDT | 45.00 | 183.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL261218C00050000 | 2024-09-09 1:55PM EDT | 50.00 | 171.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL261218C00060000 | 2024-09-09 1:26PM EDT | 60.00 | 164.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL261218C00070000 | 2024-09-09 1:27PM EDT | 70.00 | 155.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL261218C00080000 | 2024-09-03 3:46PM EDT | 80.00 | 147.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00085000 | 2024-09-03 3:46PM EDT | 85.00 | 142.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00090000 | 2024-08-28 2:49PM EDT | 90.00 | 142.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00095000 | 2024-09-05 10:24AM EDT | 95.00 | 137.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00100000 | 2024-09-09 12:53PM EDT | 100.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00105000 | 2024-08-15 2:30PM EDT | 105.00 | 129.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00110000 | 2024-08-13 3:08PM EDT | 110.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00115000 | 2024-09-06 10:20AM EDT | 115.00 | 118.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00120000 | 2024-09-09 9:50AM EDT | 120.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00125000 | 2024-09-03 3:48PM EDT | 125.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL261218C00130000 | 2024-09-06 3:04PM EDT | 130.00 | 102.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00135000 | 2024-09-09 3:26PM EDT | 135.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL261218C00140000 | 2024-09-09 2:37PM EDT | 140.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218C00145000 | 2024-09-09 3:44PM EDT | 145.00 | 90.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL261218C00150000 | 2024-09-09 3:44PM EDT | 150.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL261218C00155000 | 2024-09-03 2:23PM EDT | 155.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL261218C00160000 | 2024-09-04 2:09PM EDT | 160.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-09-09 9:38AM EDT | 165.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00170000 | 2024-09-09 10:47AM EDT | 170.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00175000 | 2024-09-09 10:33AM EDT | 175.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL261218C00180000 | 2024-09-09 2:37PM EDT | 180.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL261218C00185000 | 2024-09-05 3:21PM EDT | 185.00 | 63.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218C00190000 | 2024-09-09 2:35PM EDT | 190.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL261218C00195000 | 2024-09-09 9:36AM EDT | 195.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218C00200000 | 2024-09-09 3:37PM EDT | 200.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL261218C00210000 | 2024-09-09 3:29PM EDT | 210.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL261218C00220000 | 2024-09-09 3:59PM EDT | 220.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| AAPL261218C00230000 | 2024-09-09 3:10PM EDT | 230.00 | 35.31 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| AAPL261218C00240000 | 2024-09-09 3:53PM EDT | 240.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| AAPL261218C00250000 | 2024-09-09 3:27PM EDT | 250.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| AAPL261218C00260000 | 2024-09-09 3:24PM EDT | 260.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL261218C00270000 | 2024-09-09 3:25PM EDT | 270.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| AAPL261218C00280000 | 2024-09-09 2:15PM EDT | 280.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| AAPL261218C00290000 | 2024-09-09 2:11PM EDT | 290.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| AAPL261218C00300000 | 2024-09-09 2:39PM EDT | 300.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| AAPL261218C00310000 | 2024-09-09 2:29PM EDT | 310.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL261218C00320000 | 2024-09-09 1:30PM EDT | 320.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AAPL261218C00330000 | 2024-09-09 12:43PM EDT | 330.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218C00340000 | 2024-09-09 2:37PM EDT | 340.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL261218C00350000 | 2024-09-09 3:31PM EDT | 350.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218P00005000 | 2024-08-28 1:17PM EDT | 5.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL261218P00010000 | 2024-08-23 10:56AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL261218P00025000 | 2024-08-30 12:54PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL261218P00030000 | 2024-08-12 3:08PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL261218P00035000 | 2024-08-09 3:25PM EDT | 35.00 | 0.15 | 0.03 | 0.47 | 0.00 | - | - | 1 | 53.37% |
| AAPL261218P00040000 | 2024-08-23 3:19PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL261218P00045000 | 2024-08-26 12:54PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL261218P00050000 | 2024-08-30 9:56AM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL261218P00060000 | 2024-09-09 12:08PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00070000 | 2024-09-06 9:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00080000 | 2024-08-29 1:00PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| AAPL261218P00085000 | 2024-08-09 12:01PM EDT | 85.00 | 1.06 | 0.60 | 1.00 | 0.00 | - | 103 | 88 | 35.13% |
| AAPL261218P00090000 | 2024-09-03 12:55PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL261218P00095000 | 2024-09-09 9:55AM EDT | 95.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL261218P00100000 | 2024-09-09 12:00PM EDT | 100.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL261218P00105000 | 2024-09-06 12:19PM EDT | 105.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| AAPL261218P00110000 | 2024-09-06 10:44AM EDT | 110.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00115000 | 2024-08-30 3:08PM EDT | 115.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| AAPL261218P00120000 | 2024-09-04 3:56PM EDT | 120.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL261218P00125000 | 2024-09-09 11:04AM EDT | 125.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00130000 | 2024-09-04 3:46PM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL261218P00135000 | 2024-08-29 9:57AM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL261218P00140000 | 2024-09-09 10:19AM EDT | 140.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL261218P00145000 | 2024-09-09 2:14PM EDT | 145.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218P00150000 | 2024-09-09 12:13PM EDT | 150.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL261218P00155000 | 2024-09-04 1:23PM EDT | 155.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AAPL261218P00160000 | 2024-09-06 3:00PM EDT | 160.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL261218P00165000 | 2024-09-06 10:01AM EDT | 165.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL261218P00170000 | 2024-09-09 3:14PM EDT | 170.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL261218P00175000 | 2024-09-05 12:52PM EDT | 175.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL261218P00180000 | 2024-09-09 3:33PM EDT | 180.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL261218P00185000 | 2024-09-09 12:02PM EDT | 185.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL261218P00190000 | 2024-09-09 1:52PM EDT | 190.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL261218P00195000 | 2024-09-05 3:01PM EDT | 195.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| AAPL261218P00200000 | 2024-09-09 9:40AM EDT | 200.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL261218P00210000 | 2024-09-09 11:30AM EDT | 210.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| AAPL261218P00220000 | 2024-09-09 12:02PM EDT | 220.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| AAPL261218P00230000 | 2024-09-09 3:58PM EDT | 230.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL261218P00240000 | 2024-09-09 2:40PM EDT | 240.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL261218P00250000 | 2024-09-06 12:40PM EDT | 250.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00260000 | 2024-09-09 3:56PM EDT | 260.00 | 47.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00270000 | 2024-08-20 9:35AM EDT | 270.00 | 49.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00280000 | 2024-08-13 1:40PM EDT | 280.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218P00290000 | 2024-08-22 10:20AM EDT | 290.00 | 64.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00300000 | 2024-08-20 2:41PM EDT | 300.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL261218P00310000 | 2024-07-12 11:19AM EDT | 310.00 | 79.29 | 92.00 | 95.95 | 0.00 | - | 10 | 0 | 22.04% |
| AAPL261218P00320000 | 2024-08-06 10:19AM EDT | 320.00 | 114.72 | 95.00 | 100.00 | 0.00 | - | - | 0 | 14.25% |
| AAPL261218P00330000 | 2024-08-23 10:48AM EDT | 330.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00340000 | 2024-09-03 9:39AM EDT | 340.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00350000 | 2024-09-03 10:36AM EDT | 350.00 | 125.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.