Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2024-04-23 1:10PM EDT | 50.00 | 117.88 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 84.81% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 60.00 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 82.24% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 65.00 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 57.86% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 70.00 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 85.35% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 75.00 | 98.50 | 91.05 | 93.35 | 0.00 | - | 2 | 75 | 0.00% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 80.00 | 95.62 | 0.00 | 0.00 | 0.00 | - | 2 | 767 | 0.00% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 85.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 90.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 95.00 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 57.58% |
| AAPL241220C00100000 | 2024-04-25 3:46PM EDT | 100.00 | 72.76 | 0.00 | 0.00 | 0.00 | - | 101 | 182 | 0.00% |
| AAPL241220C00105000 | 2024-04-23 12:36PM EDT | 105.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| AAPL241220C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 115.00 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 49.56% |
| AAPL241220C00120000 | 2024-04-24 1:37PM EDT | 120.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| AAPL241220C00125000 | 2024-04-19 12:07PM EDT | 125.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| AAPL241220C00130000 | 2024-04-24 3:23PM EDT | 130.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| AAPL241220C00135000 | 2024-04-23 3:30PM EDT | 135.00 | 38.67 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| AAPL241220C00140000 | 2024-04-24 10:56AM EDT | 140.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,287 | 0.00% |
| AAPL241220C00145000 | 2024-04-22 11:07AM EDT | 145.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| AAPL241220C00150000 | 2024-04-25 11:23AM EDT | 150.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 6 | 21,176 | 0.00% |
| AAPL241220C00155000 | 2024-04-24 12:04PM EDT | 155.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,321 | 0.00% |
| AAPL241220C00160000 | 2024-04-25 3:08PM EDT | 160.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,199 | 0.00% |
| AAPL241220C00165000 | 2024-04-25 3:43PM EDT | 165.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 13 | 1,772 | 0.00% |
| AAPL241220C00170000 | 2024-04-25 3:32PM EDT | 170.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 83 | 7,857 | 0.03% |
| AAPL241220C00175000 | 2024-04-25 3:55PM EDT | 175.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 79 | 5,491 | 0.78% |
| AAPL241220C00180000 | 2024-04-25 3:51PM EDT | 180.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 105 | 9,651 | 1.56% |
| AAPL241220C00185000 | 2024-04-25 3:49PM EDT | 185.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 34 | 7,885 | 3.13% |
| AAPL241220C00190000 | 2024-04-25 3:45PM EDT | 190.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 250 | 11,687 | 3.13% |
| AAPL241220C00195000 | 2024-04-25 3:19PM EDT | 195.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 31 | 8,439 | 3.13% |
| AAPL241220C00200000 | 2024-04-25 3:54PM EDT | 200.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 77 | 9,515 | 3.13% |
| AAPL241220C00205000 | 2024-04-25 3:50PM EDT | 205.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 138 | 5,546 | 6.25% |
| AAPL241220C00210000 | 2024-04-25 12:29PM EDT | 210.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 11 | 5,975 | 6.25% |
| AAPL241220C00215000 | 2024-04-25 12:53PM EDT | 215.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 30 | 5,293 | 6.25% |
| AAPL241220C00220000 | 2024-04-25 3:04PM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 11,432 | 6.25% |
| AAPL241220C00225000 | 2024-04-25 11:40AM EDT | 225.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 3,926 | 6.25% |
| AAPL241220C00230000 | 2024-04-25 2:30PM EDT | 230.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 60 | 9,807 | 6.25% |
| AAPL241220C00235000 | 2024-04-25 1:35PM EDT | 235.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 8,415 | 6.25% |
| AAPL241220C00240000 | 2024-04-25 3:30PM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 11,604 | 6.25% |
| AAPL241220C00245000 | 2024-04-25 12:29PM EDT | 245.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 2,998 | 12.50% |
| AAPL241220C00250000 | 2024-04-24 3:01PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 482 | 14,904 | 12.50% |
| AAPL241220C00255000 | 2024-04-24 1:41PM EDT | 255.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 210 | 1,435 | 12.50% |
| AAPL241220C00260000 | 2024-04-19 2:14PM EDT | 260.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 2,344 | 12.50% |
| AAPL241220C00265000 | 2024-04-25 3:09PM EDT | 265.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 51 | 898 | 12.50% |
| AAPL241220C00270000 | 2024-04-25 2:22PM EDT | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 220 | 6,563 | 12.50% |
| AAPL241220C00275000 | 2024-04-24 10:49AM EDT | 275.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10,291 | 12.50% |
| AAPL241220C00280000 | 2024-04-25 10:44AM EDT | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 205 | 1,433 | 12.50% |
| AAPL241220C00285000 | 2024-04-24 12:39PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 2,261 | 12.50% |
| AAPL241220C00290000 | 2024-04-25 12:27PM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 175 | 7,471 | 12.50% |
| AAPL241220C00295000 | 2024-04-25 12:10PM EDT | 295.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 203 | 1,518 | 12.50% |
| AAPL241220C00300000 | 2024-04-25 2:27PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 1,410 | 12.50% |
| AAPL241220C00305000 | 2024-04-25 1:52PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 98 | 645 | 12.50% |
| AAPL241220C00310000 | 2024-04-25 1:54PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 201 | 3,675 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2024-04-24 1:16PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 826 | 25.00% |
| AAPL241220P00055000 | 2024-04-24 11:32AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 25.00% |
| AAPL241220P00060000 | 2024-04-25 12:36PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 468 | 25.00% |
| AAPL241220P00065000 | 2024-04-25 12:39PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 1,188 | 25.00% |
| AAPL241220P00070000 | 2024-04-24 12:17PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 584 | 25.00% |
| AAPL241220P00075000 | 2024-04-19 3:25PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 160 | 335 | 25.00% |
| AAPL241220P00080000 | 2024-04-25 12:35PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,272 | 25.00% |
| AAPL241220P00085000 | 2024-04-25 12:36PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 909 | 12.50% |
| AAPL241220P00090000 | 2024-04-25 12:49PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 765 | 12.50% |
| AAPL241220P00095000 | 2024-04-25 12:49PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 713 | 12.50% |
| AAPL241220P00100000 | 2024-04-25 9:35AM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,147 | 12.50% |
| AAPL241220P00105000 | 2024-04-25 12:19PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 488 | 12.50% |
| AAPL241220P00110000 | 2024-04-23 3:43PM EDT | 110.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,079 | 12.50% |
| AAPL241220P00115000 | 2024-04-25 9:55AM EDT | 115.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1,761 | 12.50% |
| AAPL241220P00120000 | 2024-04-25 3:01PM EDT | 120.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 53 | 4,773 | 6.25% |
| AAPL241220P00125000 | 2024-04-25 3:56PM EDT | 125.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 2,242 | 6.25% |
| AAPL241220P00130000 | 2024-04-25 12:42PM EDT | 130.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 76 | 5,973 | 6.25% |
| AAPL241220P00135000 | 2024-04-24 2:21PM EDT | 135.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 27 | 2,676 | 6.25% |
| AAPL241220P00140000 | 2024-04-25 1:08PM EDT | 140.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4 | 5,513 | 6.25% |
| AAPL241220P00145000 | 2024-04-25 10:38AM EDT | 145.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 5 | 3,369 | 3.13% |
| AAPL241220P00150000 | 2024-04-25 3:51PM EDT | 150.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 48 | 5,787 | 3.13% |
| AAPL241220P00155000 | 2024-04-25 3:55PM EDT | 155.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 83 | 2,559 | 3.13% |
| AAPL241220P00160000 | 2024-04-25 3:54PM EDT | 160.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 15 | 11,384 | 1.56% |
| AAPL241220P00165000 | 2024-04-25 9:45AM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 9,816 | 0.78% |
| AAPL241220P00170000 | 2024-04-25 3:54PM EDT | 170.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 22 | 6,712 | 0.00% |
| AAPL241220P00175000 | 2024-04-25 3:59PM EDT | 175.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 58 | 4,781 | 0.00% |
| AAPL241220P00180000 | 2024-04-25 9:59AM EDT | 180.00 | 16.46 | 0.00 | 0.00 | 0.00 | - | 1 | 14,921 | 0.00% |
| AAPL241220P00185000 | 2024-04-25 3:54PM EDT | 185.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 16 | 9,340 | 0.00% |
| AAPL241220P00190000 | 2024-04-23 10:25AM EDT | 190.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21,420 | 0.00% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 195.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3,316 | 0.00% |
| AAPL241220P00200000 | 2024-04-25 11:21AM EDT | 200.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 10 | 3,526 | 0.00% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 205.00 | 35.61 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 0.00% |
| AAPL241220P00210000 | 2024-04-24 3:43PM EDT | 210.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 214 | 95 | 0.00% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 215.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 220.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 225.00 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 21.46% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 230.00 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 235.00 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 240.00 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 20.87% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 245.00 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 250.00 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 260.00 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 265.00 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 270.00 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00295000 | 2024-04-08 10:07AM EDT | 295.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 300.00 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.