Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-05-03 9:40AM EDT | 5.00 | 179.60 | 176.90 | 179.85 | +10.20 | +6.02% | 3 | 41 | 296.88% |
| AAPL250117C00020000 | 2024-04-12 10:28AM EDT | 20.00 | 157.66 | 162.20 | 164.75 | 0.00 | - | 1 | 1 | 104.49% |
| AAPL250117C00025000 | 2024-04-29 9:38AM EDT | 25.00 | 150.87 | 157.35 | 159.90 | 0.00 | - | 1 | 11 | 105.66% |
| AAPL250117C00030000 | 2024-04-23 10:46AM EDT | 30.00 | 135.37 | 152.55 | 155.10 | 0.00 | - | 2 | 4 | 104.59% |
| AAPL250117C00035000 | 2024-04-24 10:05AM EDT | 35.00 | 133.45 | 147.75 | 150.35 | 0.00 | - | 2 | 4 | 102.25% |
| AAPL250117C00040000 | 2024-04-24 10:14AM EDT | 40.00 | 128.67 | 142.95 | 145.50 | 0.00 | - | 2 | 6 | 97.95% |
| AAPL250117C00045000 | 2024-04-25 10:33AM EDT | 45.00 | 125.16 | 138.15 | 140.70 | 0.00 | - | 3 | 22 | 94.17% |
| AAPL250117C00050000 | 2024-04-25 3:34PM EDT | 50.00 | 121.30 | 133.35 | 136.25 | 0.00 | - | 10 | 1,012 | 92.80% |
| AAPL250117C00055000 | 2024-04-25 10:39AM EDT | 55.00 | 115.71 | 128.55 | 131.45 | 0.00 | - | 2 | 1,467 | 88.77% |
| AAPL250117C00060000 | 2024-04-25 10:33AM EDT | 60.00 | 110.82 | 123.75 | 126.60 | 0.00 | - | 2 | 535 | 84.62% |
| AAPL250117C00065000 | 2024-04-30 1:08PM EDT | 65.00 | 110.65 | 118.95 | 121.80 | 0.00 | - | 20 | 511 | 80.93% |
| AAPL250117C00070000 | 2024-05-02 3:54PM EDT | 70.00 | 104.86 | 114.15 | 116.10 | 0.00 | - | 1 | 1,018 | 73.44% |
| AAPL250117C00075000 | 2024-04-29 11:53AM EDT | 75.00 | 102.02 | 109.35 | 112.25 | 0.00 | - | 1 | 1,754 | 74.12% |
| AAPL250117C00080000 | 2024-05-02 9:50AM EDT | 80.00 | 108.00 | 105.50 | 107.45 | +13.00 | +13.68% | 3 | 458 | 73.87% |
| AAPL250117C00085000 | 2024-05-03 2:03PM EDT | 85.00 | 103.00 | 99.75 | 102.65 | +19.70 | +23.65% | 1 | 371 | 67.54% |
| AAPL250117C00090000 | 2024-04-30 10:42AM EDT | 90.00 | 88.00 | 95.00 | 97.90 | 0.00 | - | 2 | 620 | 64.69% |
| AAPL250117C00095000 | 2024-05-03 2:35PM EDT | 95.00 | 93.94 | 91.20 | 92.10 | +13.54 | +16.84% | 4 | 2,658 | 61.60% |
| AAPL250117C00100000 | 2024-05-03 3:03PM EDT | 100.00 | 88.60 | 85.45 | 87.35 | +12.05 | +15.74% | 84 | 5,015 | 56.37% |
| AAPL250117C00105000 | 2024-05-03 9:50AM EDT | 105.00 | 83.15 | 80.70 | 82.60 | +10.30 | +14.14% | 1 | 775 | 53.83% |
| AAPL250117C00110000 | 2024-05-03 1:14PM EDT | 110.00 | 78.79 | 76.95 | 77.85 | +10.19 | +14.85% | 6 | 1,295 | 53.41% |
| AAPL250117C00115000 | 2024-05-03 9:30AM EDT | 115.00 | 75.93 | 72.20 | 73.15 | +15.93 | +26.55% | 2 | 1,126 | 50.83% |
| AAPL250117C00120000 | 2024-05-03 3:53PM EDT | 120.00 | 69.00 | 67.50 | 68.45 | +12.31 | +21.71% | 29 | 5,284 | 49.99% |
| AAPL250117C00125000 | 2024-05-03 2:07PM EDT | 125.00 | 65.25 | 62.85 | 63.80 | +11.75 | +21.96% | 7 | 3,687 | 47.55% |
| AAPL250117C00130000 | 2024-05-03 2:30PM EDT | 130.00 | 61.00 | 58.25 | 59.15 | +12.61 | +26.06% | 8 | 8,288 | 45.09% |
| AAPL250117C00135000 | 2024-05-03 3:56PM EDT | 135.00 | 53.75 | 53.75 | 54.30 | +9.40 | +21.20% | 42 | 8,776 | 42.05% |
| AAPL250117C00140000 | 2024-05-03 3:58PM EDT | 140.00 | 49.35 | 49.25 | 49.85 | +8.83 | +21.79% | 78 | 8,843 | 40.10% |
| AAPL250117C00145000 | 2024-05-03 2:04PM EDT | 145.00 | 45.00 | 44.85 | 45.50 | +9.00 | +25.00% | 23 | 4,365 | 38.29% |
| AAPL250117C00150000 | 2024-05-03 3:58PM EDT | 150.00 | 40.80 | 40.70 | 41.05 | +8.35 | +25.73% | 493 | 15,805 | 36.13% |
| AAPL250117C00155000 | 2024-05-03 3:37PM EDT | 155.00 | 37.55 | 36.50 | 37.10 | +8.90 | +31.06% | 38 | 4,447 | 34.93% |
| AAPL250117C00160000 | 2024-05-03 3:44PM EDT | 160.00 | 33.30 | 32.20 | 32.95 | +8.15 | +32.41% | 145 | 12,032 | 33.11% |
| AAPL250117C00165000 | 2024-05-03 3:12PM EDT | 165.00 | 29.93 | 28.35 | 29.35 | +8.08 | +36.98% | 190 | 12,222 | 32.14% |
| AAPL250117C00170000 | 2024-05-03 3:56PM EDT | 170.00 | 25.15 | 25.00 | 25.50 | +6.20 | +32.72% | 1,237 | 15,307 | 30.44% |
| AAPL250117C00175000 | 2024-05-03 3:56PM EDT | 175.00 | 21.60 | 21.65 | 22.05 | +5.55 | +34.58% | 1,073 | 10,507 | 29.20% |
| AAPL250117C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 18.76 | 18.50 | 18.90 | +5.26 | +38.96% | 2,715 | 22,094 | 28.16% |
| AAPL250117C00185000 | 2024-05-03 3:58PM EDT | 185.00 | 15.65 | 15.70 | 16.00 | +4.50 | +40.36% | 3,196 | 18,811 | 27.19% |
| AAPL250117C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 13.15 | 13.15 | 13.50 | +3.87 | +41.70% | 3,223 | 54,713 | 26.51% |
| AAPL250117C00195000 | 2024-05-03 3:53PM EDT | 195.00 | 11.26 | 10.75 | 11.20 | +3.72 | +49.34% | 824 | 22,047 | 25.78% |
| AAPL250117C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 8.90 | 8.80 | 9.05 | +2.75 | +44.72% | 6,208 | 44,652 | 24.90% |
| AAPL250117C00205000 | 2024-05-03 3:42PM EDT | 205.00 | 7.10 | 7.05 | 7.40 | +2.20 | +44.90% | 1,291 | 16,150 | 24.47% |
| AAPL250117C00210000 | 2024-05-03 3:59PM EDT | 210.00 | 5.60 | 5.60 | 5.90 | +1.65 | +41.77% | 1,608 | 19,889 | 23.92% |
| AAPL250117C00215000 | 2024-05-03 3:51PM EDT | 215.00 | 4.65 | 4.40 | 4.60 | +1.60 | +52.46% | 1,689 | 12,388 | 23.32% |
| AAPL250117C00220000 | 2024-05-03 3:39PM EDT | 220.00 | 3.47 | 3.50 | 3.65 | +1.15 | +49.57% | 1,576 | 19,837 | 23.06% |
| AAPL250117C00225000 | 2024-05-03 3:57PM EDT | 225.00 | 2.68 | 2.62 | 2.70 | +0.81 | +43.32% | 625 | 16,820 | 22.38% |
| AAPL250117C00230000 | 2024-05-03 3:33PM EDT | 230.00 | 2.26 | 2.04 | 2.14 | +0.76 | +50.67% | 1,245 | 16,771 | 22.32% |
| AAPL250117C00235000 | 2024-05-03 3:29PM EDT | 235.00 | 1.56 | 1.50 | 1.68 | +0.43 | +38.05% | 1,997 | 20,586 | 22.24% |
| AAPL250117C00240000 | 2024-05-03 3:53PM EDT | 240.00 | 1.19 | 1.15 | 1.26 | +0.25 | +26.60% | 229 | 16,939 | 21.97% |
| AAPL250117C00245000 | 2024-05-03 3:32PM EDT | 245.00 | 1.00 | 0.82 | 0.99 | +0.27 | +36.99% | 1,275 | 9,994 | 21.99% |
| AAPL250117C00250000 | 2024-05-03 3:59PM EDT | 250.00 | 0.73 | 0.70 | 0.73 | +0.14 | +23.73% | 5,316 | 72,268 | 21.74% |
| AAPL250117C00255000 | 2024-05-03 3:59PM EDT | 255.00 | 0.56 | 0.48 | 0.60 | +0.07 | +14.29% | 368 | 25,943 | 21.99% |
| AAPL250117C00260000 | 2024-05-03 3:45PM EDT | 260.00 | 0.48 | 0.37 | 0.48 | +0.11 | +29.73% | 405 | 11,772 | 22.12% |
| AAPL250117C00265000 | 2024-05-03 11:56AM EDT | 265.00 | 0.37 | 0.35 | 0.39 | +0.05 | +15.63% | 2 | 22,450 | 22.29% |
| AAPL250117C00270000 | 2024-05-03 10:29AM EDT | 270.00 | 0.30 | 0.25 | 0.32 | +0.06 | +25.00% | 7 | 13,559 | 22.51% |
| AAPL250117C00275000 | 2024-05-03 2:09PM EDT | 275.00 | 0.26 | 0.21 | 0.27 | +0.03 | +13.04% | 162 | 13,273 | 22.78% |
| AAPL250117C00280000 | 2024-05-03 11:55AM EDT | 280.00 | 0.28 | 0.16 | 0.26 | +0.05 | +21.74% | 24 | 10,805 | 23.49% |
| AAPL250117C00285000 | 2024-05-03 2:31PM EDT | 285.00 | 0.18 | 0.14 | 0.23 | -0.02 | -10.00% | 86 | 1,707 | 23.88% |
| AAPL250117C00290000 | 2024-05-03 11:54AM EDT | 290.00 | 0.21 | 0.12 | 0.21 | +0.03 | +16.67% | 5 | 2,580 | 24.37% |
| AAPL250117C00300000 | 2024-05-03 3:59PM EDT | 300.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 588 | 55,897 | 24.76% |
| AAPL250117C00310000 | 2024-05-03 3:43PM EDT | 310.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 732 | 17,135 | 25.71% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-04-10 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 376 | 5,103 | 131.25% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 273 | 106.25% |
| AAPL250117P00015000 | 2024-02-28 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 105.47% |
| AAPL250117P00020000 | 2024-03-01 4:44PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 127 | 988 | 87.50% |
| AAPL250117P00025000 | 2024-04-30 9:48AM EDT | 25.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 791 | 85.55% |
| AAPL250117P00030000 | 2024-04-29 11:41AM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 700 | 765 | 77.73% |
| AAPL250117P00040000 | 2024-04-16 9:48AM EDT | 40.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 183 | 66.99% |
| AAPL250117P00045000 | 2024-04-05 10:01AM EDT | 45.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 22 | 43 | 61.33% |
| AAPL250117P00050000 | 2024-05-03 2:33PM EDT | 50.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 30 | 5,541 | 55.47% |
| AAPL250117P00055000 | 2024-04-29 12:31PM EDT | 55.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 561 | 53.91% |
| AAPL250117P00060000 | 2024-05-03 10:06AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 211 | 1,343 | 49.61% |
| AAPL250117P00065000 | 2024-05-03 3:22PM EDT | 65.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 11 | 870 | 47.07% |
| AAPL250117P00070000 | 2024-05-03 3:22PM EDT | 70.00 | 0.05 | 0.05 | 0.11 | -0.03 | -37.50% | 57 | 1,353 | 47.07% |
| AAPL250117P00075000 | 2024-05-03 3:56PM EDT | 75.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 102 | 1,977 | 44.34% |
| AAPL250117P00080000 | 2024-05-03 10:25AM EDT | 80.00 | 0.10 | 0.06 | 0.12 | -0.01 | -9.09% | 8 | 2,151 | 41.36% |
| AAPL250117P00085000 | 2024-05-03 9:47AM EDT | 85.00 | 0.15 | 0.10 | 0.16 | -0.02 | -11.76% | 25 | 2,592 | 39.99% |
| AAPL250117P00090000 | 2024-05-03 3:19PM EDT | 90.00 | 0.15 | 0.11 | 0.17 | -0.08 | -34.78% | 1,267 | 31,806 | 37.55% |
| AAPL250117P00095000 | 2024-05-03 2:32PM EDT | 95.00 | 0.12 | 0.11 | 0.21 | -0.21 | -63.64% | 3 | 5,606 | 35.94% |
| AAPL250117P00100000 | 2024-05-03 2:32PM EDT | 100.00 | 0.18 | 0.15 | 0.25 | -0.16 | -47.06% | 138 | 18,134 | 34.28% |
| AAPL250117P00105000 | 2024-05-03 2:32PM EDT | 105.00 | 0.25 | 0.23 | 0.30 | -0.19 | -43.18% | 7 | 20,652 | 32.67% |
| AAPL250117P00110000 | 2024-05-03 3:18PM EDT | 110.00 | 0.34 | 0.27 | 0.37 | -0.22 | -39.29% | 18 | 6,700 | 31.28% |
| AAPL250117P00115000 | 2024-05-03 3:09PM EDT | 115.00 | 0.42 | 0.38 | 0.45 | -0.32 | -43.24% | 42 | 5,496 | 29.86% |
| AAPL250117P00120000 | 2024-05-03 3:40PM EDT | 120.00 | 0.51 | 0.50 | 0.57 | -0.48 | -48.48% | 104 | 7,752 | 28.69% |
| AAPL250117P00125000 | 2024-05-03 3:20PM EDT | 125.00 | 0.67 | 0.66 | 0.70 | -0.64 | -48.85% | 484 | 19,734 | 27.41% |
| AAPL250117P00130000 | 2024-05-03 3:19PM EDT | 130.00 | 0.84 | 0.86 | 0.92 | -0.80 | -48.78% | 306 | 21,163 | 26.54% |
| AAPL250117P00135000 | 2024-05-03 3:39PM EDT | 135.00 | 1.09 | 1.10 | 1.22 | -1.07 | -49.54% | 517 | 17,913 | 25.79% |
| AAPL250117P00140000 | 2024-05-03 3:55PM EDT | 140.00 | 1.50 | 1.41 | 1.54 | -1.24 | -45.26% | 438 | 17,371 | 24.79% |
| AAPL250117P00145000 | 2024-05-03 3:56PM EDT | 145.00 | 1.89 | 1.81 | 1.93 | -1.52 | -44.57% | 365 | 17,319 | 23.77% |
| AAPL250117P00150000 | 2024-05-03 3:59PM EDT | 150.00 | 2.37 | 2.31 | 2.50 | -2.03 | -46.14% | 570 | 21,158 | 23.05% |
| AAPL250117P00155000 | 2024-05-03 3:53PM EDT | 155.00 | 3.05 | 3.00 | 3.20 | -2.55 | -45.54% | 2,745 | 12,501 | 22.30% |
| AAPL250117P00160000 | 2024-05-03 3:57PM EDT | 160.00 | 3.95 | 3.85 | 4.00 | -3.00 | -43.17% | 945 | 24,660 | 21.42% |
| AAPL250117P00165000 | 2024-05-03 3:46PM EDT | 165.00 | 4.85 | 4.80 | 5.00 | -3.70 | -43.27% | 912 | 15,863 | 20.59% |
| AAPL250117P00170000 | 2024-05-03 3:55PM EDT | 170.00 | 6.25 | 6.10 | 6.35 | -4.10 | -39.61% | 6,368 | 48,553 | 20.01% |
| AAPL250117P00175000 | 2024-05-03 3:37PM EDT | 175.00 | 7.43 | 7.50 | 7.90 | -5.22 | -41.26% | 1,373 | 18,255 | 19.32% |
| AAPL250117P00180000 | 2024-05-03 3:59PM EDT | 180.00 | 9.54 | 9.40 | 9.65 | -5.56 | -36.82% | 3,066 | 50,328 | 18.47% |
| AAPL250117P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 11.70 | 11.50 | 11.85 | -6.31 | -35.04% | 1,841 | 24,706 | 17.83% |
| AAPL250117P00190000 | 2024-05-03 3:54PM EDT | 190.00 | 14.05 | 13.85 | 14.20 | -7.19 | -33.85% | 587 | 22,942 | 16.86% |
| AAPL250117P00195000 | 2024-05-03 3:59PM EDT | 195.00 | 17.05 | 16.50 | 17.05 | -10.60 | -38.34% | 294 | 8,841 | 16.08% |
| AAPL250117P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 20.00 | 19.70 | 20.45 | -8.77 | -30.48% | 338 | 12,002 | 15.60% |
| AAPL250117P00205000 | 2024-05-03 9:41AM EDT | 205.00 | 22.80 | 23.25 | 24.00 | -10.20 | -30.91% | 16 | 3,360 | 14.66% |
| AAPL250117P00210000 | 2024-04-25 12:34PM EDT | 210.00 | 41.00 | 27.25 | 28.05 | 0.00 | - | 8 | 470 | 14.01% |
| AAPL250117P00215000 | 2024-04-30 3:40PM EDT | 215.00 | 42.44 | 31.55 | 32.45 | 0.00 | - | 2 | 198 | 13.56% |
| AAPL250117P00220000 | 2024-04-26 3:41PM EDT | 220.00 | 49.90 | 36.25 | 37.20 | 0.00 | - | 450 | 413 | 13.84% |
| AAPL250117P00225000 | 2024-05-03 3:53PM EDT | 225.00 | 41.00 | 41.10 | 42.15 | -11.65 | -22.13% | 2 | 4 | 14.87% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 230.00 | 44.70 | 46.10 | 47.20 | -14.58 | -24.60% | 2 | 0 | 16.38% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 235.00 | 65.00 | 51.10 | 52.20 | 0.00 | - | 19 | 2 | 17.58% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 240.00 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 18.74% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 19.85% |
| AAPL250117P00250000 | 2024-04-30 3:33PM EDT | 250.00 | 77.11 | 65.90 | 67.25 | 0.00 | - | 1 | 1 | 21.25% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 255.00 | 86.65 | 71.05 | 72.25 | 0.00 | - | 1 | 0 | 22.30% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 260.00 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 52.91% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 265.00 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 270.00 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 55.06% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 280.00 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 62.30% |
| AAPL250117P00285000 | 2023-08-18 3:25PM EDT | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 54.19% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 290.00 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 46.84% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 300.00 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 76.62% |
| AAPL250117P00310000 | 2024-05-03 9:35AM EDT | 310.00 | 125.41 | 126.00 | 127.25 | -9.29 | -6.90% | 50 | 0 | 32.24% |
© 2024 Yahoo. All rights reserved.