Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321C00050000 | 2024-04-30 11:38AM EDT | 50.00 | 126.35 | 123.55 | 126.65 | -1.24 | -0.97% | 1 | 10 | 82.42% |
| AAPL250321C00060000 | 2024-04-11 9:30AM EDT | 60.00 | 110.70 | 115.00 | 117.20 | 0.00 | - | 1 | 9 | 79.57% |
| AAPL250321C00065000 | 2024-03-06 1:30PM EDT | 65.00 | 107.84 | 106.25 | 108.55 | 0.00 | - | 3 | 3 | 39.65% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 75.00 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 80.96% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 80.00 | 91.36 | 95.15 | 98.35 | 0.00 | - | 1 | 11 | 63.86% |
| AAPL250321C00085000 | 2024-04-15 10:47AM EDT | 85.00 | 93.66 | 90.95 | 93.25 | 0.00 | - | 2 | 235 | 61.34% |
| AAPL250321C00090000 | 2024-03-28 12:36PM EDT | 90.00 | 85.50 | 82.45 | 83.80 | 0.00 | - | 15 | 82 | 34.03% |
| AAPL250321C00095000 | 2024-04-02 1:50PM EDT | 95.00 | 78.43 | 82.40 | 83.35 | 0.00 | - | 1 | 8 | 56.63% |
| AAPL250321C00100000 | 2024-04-30 1:38PM EDT | 100.00 | 77.75 | 77.60 | 78.85 | -1.64 | -2.07% | 50 | 167 | 54.10% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 105.00 | 69.00 | 73.05 | 74.15 | 0.00 | - | 10 | 168 | 51.67% |
| AAPL250321C00110000 | 2024-04-29 1:44PM EDT | 110.00 | 70.09 | 68.85 | 69.35 | 0.00 | - | 5 | 21 | 50.42% |
| AAPL250321C00115000 | 2024-04-29 11:11AM EDT | 115.00 | 65.40 | 63.95 | 65.05 | 0.00 | - | 1 | 13 | 48.84% |
| AAPL250321C00120000 | 2024-04-30 12:45PM EDT | 120.00 | 59.75 | 59.60 | 60.40 | -0.99 | -1.63% | 1 | 96 | 46.20% |
| AAPL250321C00125000 | 2024-04-30 11:15AM EDT | 125.00 | 55.90 | 55.55 | 55.85 | +2.90 | +5.47% | 1 | 78 | 43.83% |
| AAPL250321C00130000 | 2024-04-30 9:40AM EDT | 130.00 | 50.70 | 51.25 | 51.65 | +2.78 | +5.80% | 1 | 199 | 42.26% |
| AAPL250321C00135000 | 2024-04-29 11:43AM EDT | 135.00 | 47.60 | 47.00 | 47.25 | 0.00 | - | 2 | 85 | 40.11% |
| AAPL250321C00140000 | 2024-04-29 11:14AM EDT | 140.00 | 43.80 | 42.95 | 43.10 | 0.00 | - | 3 | 294 | 38.41% |
| AAPL250321C00145000 | 2024-04-29 2:46PM EDT | 145.00 | 39.55 | 38.95 | 39.25 | 0.00 | - | 6 | 171 | 37.17% |
| AAPL250321C00150000 | 2024-04-30 11:57AM EDT | 150.00 | 35.55 | 35.15 | 35.35 | -0.55 | -1.52% | 53 | 2,080 | 35.64% |
| AAPL250321C00155000 | 2024-04-29 10:35AM EDT | 155.00 | 32.35 | 31.35 | 31.70 | 0.00 | - | 7 | 2,495 | 34.38% |
| AAPL250321C00160000 | 2024-04-30 12:14PM EDT | 160.00 | 28.10 | 27.85 | 28.20 | -0.76 | -2.63% | 5 | 783 | 33.16% |
| AAPL250321C00165000 | 2024-04-30 10:48AM EDT | 165.00 | 25.70 | 24.75 | 24.95 | +0.50 | +1.98% | 3 | 1,249 | 32.13% |
| AAPL250321C00170000 | 2024-04-30 1:54PM EDT | 170.00 | 21.75 | 21.70 | 21.90 | +0.20 | +0.93% | 150 | 2,167 | 31.15% |
| AAPL250321C00175000 | 2024-04-30 12:58PM EDT | 175.00 | 19.00 | 18.90 | 19.10 | 0.00 | - | 57 | 1,420 | 30.30% |
| AAPL250321C00180000 | 2024-04-30 12:20PM EDT | 180.00 | 16.35 | 16.25 | 16.45 | +0.35 | +2.19% | 39 | 3,255 | 29.40% |
| AAPL250321C00185000 | 2024-04-30 10:55AM EDT | 185.00 | 14.25 | 13.90 | 14.10 | +0.35 | +2.52% | 1 | 7,645 | 28.66% |
| AAPL250321C00190000 | 2024-04-30 1:40PM EDT | 190.00 | 11.68 | 11.80 | 12.00 | -0.18 | -1.52% | 18 | 5,764 | 28.01% |
| AAPL250321C00195000 | 2024-04-30 11:51AM EDT | 195.00 | 10.05 | 9.85 | 10.05 | -0.30 | -2.90% | 5 | 2,560 | 27.29% |
| AAPL250321C00200000 | 2024-04-30 2:01PM EDT | 200.00 | 8.40 | 8.30 | 8.45 | +0.27 | +3.43% | 44 | 6,322 | 26.82% |
| AAPL250321C00205000 | 2024-04-30 1:01PM EDT | 205.00 | 7.00 | 6.90 | 7.00 | 0.00 | - | 23 | 7,584 | 26.30% |
| AAPL250321C00210000 | 2024-04-30 10:17AM EDT | 210.00 | 5.85 | 5.65 | 5.80 | +0.25 | +4.46% | 8 | 6,111 | 25.92% |
| AAPL250321C00215000 | 2024-04-29 3:10PM EDT | 215.00 | 4.66 | 4.65 | 4.75 | 0.00 | - | 75 | 1,071 | 25.52% |
| AAPL250321C00220000 | 2024-04-30 11:29AM EDT | 220.00 | 3.90 | 3.80 | 3.95 | -0.10 | -2.50% | 13 | 548 | 25.35% |
| AAPL250321C00225000 | 2024-04-30 12:50PM EDT | 225.00 | 3.10 | 3.10 | 3.20 | -0.10 | -3.13% | 1 | 1,707 | 25.03% |
| AAPL250321C00230000 | 2024-04-30 12:56PM EDT | 230.00 | 2.51 | 2.53 | 2.59 | -0.13 | -4.92% | 53 | 2,011 | 24.77% |
| AAPL250321C00235000 | 2024-04-29 2:49PM EDT | 235.00 | 2.15 | 2.08 | 2.12 | 0.00 | - | 84 | 5,226 | 24.65% |
| AAPL250321C00240000 | 2024-04-30 12:52PM EDT | 240.00 | 1.69 | 1.67 | 1.74 | +0.02 | +1.20% | 42 | 541 | 24.57% |
| AAPL250321C00245000 | 2024-04-30 11:34AM EDT | 245.00 | 1.42 | 1.37 | 1.46 | -0.01 | -0.70% | 194 | 482 | 24.64% |
| AAPL250321C00250000 | 2024-04-30 11:44AM EDT | 250.00 | 1.17 | 1.16 | 1.18 | +0.03 | +2.63% | 27 | 1,875 | 24.52% |
| AAPL250321C00260000 | 2024-04-30 9:50AM EDT | 260.00 | 0.80 | 0.77 | 0.82 | +0.19 | +31.15% | 3 | 1,362 | 24.63% |
| AAPL250321C00270000 | 2024-04-30 10:52AM EDT | 270.00 | 0.58 | 0.53 | 0.59 | -0.02 | -3.33% | 7 | 1,273 | 24.89% |
| AAPL250321C00280000 | 2024-04-24 3:45PM EDT | 280.00 | 0.29 | 0.38 | 0.43 | 0.00 | - | 48 | 210 | 25.18% |
| AAPL250321C00290000 | 2024-04-26 2:41PM EDT | 290.00 | 0.25 | 0.28 | 0.33 | 0.00 | - | 1 | 327 | 25.64% |
| AAPL250321C00300000 | 2024-04-30 9:39AM EDT | 300.00 | 0.23 | 0.22 | 0.26 | -0.02 | -8.00% | 152 | 2,715 | 26.12% |
| AAPL250321C00310000 | 2024-04-30 12:55PM EDT | 310.00 | 0.22 | 0.16 | 0.23 | +0.07 | +46.67% | 7 | 240 | 26.98% |
| AAPL250321C00320000 | 2024-04-29 1:58PM EDT | 320.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 1 | 96 | 27.52% |
| AAPL250321C00330000 | 2024-04-26 3:57PM EDT | 330.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 1 | 289 | 28.27% |
| AAPL250321C00340000 | 2024-04-30 1:34PM EDT | 340.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 70 | 296 | 28.71% |
| AAPL250321C00350000 | 2024-04-30 12:34PM EDT | 350.00 | 0.10 | 0.10 | 0.14 | +0.02 | +25.00% | 1 | 195 | 29.79% |
| AAPL250321C00360000 | 2024-04-30 10:31AM EDT | 360.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 100 | 565 | 29.98% |
| AAPL250321C00370000 | 2024-04-17 1:25PM EDT | 370.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 16 | 1,541 | 30.91% |
| AAPL250321C00380000 | 2024-04-30 11:13AM EDT | 380.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 130 | 9,869 | 31.54% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321P00050000 | 2024-04-26 9:39AM EDT | 50.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 2 | 182 | 50.39% |
| AAPL250321P00055000 | 2024-04-30 10:05AM EDT | 55.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 2 | 410 | 48.73% |
| AAPL250321P00060000 | 2024-04-29 3:15PM EDT | 60.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 20 | 252 | 46.29% |
| AAPL250321P00065000 | 2024-04-29 3:16PM EDT | 65.00 | 0.07 | 0.06 | 0.13 | 0.00 | - | 22 | 114 | 43.90% |
| AAPL250321P00070000 | 2024-04-29 3:48PM EDT | 70.00 | 0.13 | 0.09 | 0.15 | 0.00 | - | 12 | 102 | 41.50% |
| AAPL250321P00075000 | 2024-04-29 3:21PM EDT | 75.00 | 0.18 | 0.12 | 0.18 | 0.00 | - | 90 | 100 | 39.50% |
| AAPL250321P00080000 | 2024-04-29 10:51AM EDT | 80.00 | 0.17 | 0.16 | 0.22 | 0.00 | - | 80 | 61 | 37.74% |
| AAPL250321P00085000 | 2024-04-26 12:05PM EDT | 85.00 | 0.27 | 0.21 | 0.27 | 0.00 | - | 48 | 61 | 36.08% |
| AAPL250321P00090000 | 2024-04-29 1:33PM EDT | 90.00 | 0.30 | 0.28 | 0.34 | 0.00 | - | 2 | 23 | 34.67% |
| AAPL250321P00095000 | 2024-04-29 10:08AM EDT | 95.00 | 0.39 | 0.36 | 0.43 | 0.00 | - | 1 | 67 | 33.35% |
| AAPL250321P00100000 | 2024-04-30 9:59AM EDT | 100.00 | 0.48 | 0.47 | 0.54 | +0.02 | +4.35% | 1 | 808 | 32.08% |
| AAPL250321P00105000 | 2024-04-26 11:01AM EDT | 105.00 | 0.71 | 0.61 | 0.69 | 0.00 | - | 2 | 127 | 30.98% |
| AAPL250321P00110000 | 2024-04-29 1:47PM EDT | 110.00 | 0.78 | 0.80 | 0.88 | 0.00 | - | 17 | 379 | 29.94% |
| AAPL250321P00115000 | 2024-04-29 1:33PM EDT | 115.00 | 0.99 | 1.05 | 1.11 | 0.00 | - | 4 | 2,647 | 28.91% |
| AAPL250321P00120000 | 2024-04-29 2:59PM EDT | 120.00 | 1.30 | 1.34 | 1.39 | 0.00 | - | 18 | 2,101 | 27.89% |
| AAPL250321P00125000 | 2024-04-29 11:36AM EDT | 125.00 | 1.68 | 1.70 | 1.77 | 0.00 | - | 7 | 1,890 | 27.06% |
| AAPL250321P00130000 | 2024-04-29 3:48PM EDT | 130.00 | 2.15 | 2.16 | 2.20 | 0.00 | - | 171 | 5,135 | 26.11% |
| AAPL250321P00135000 | 2024-04-29 11:18AM EDT | 135.00 | 2.69 | 2.71 | 2.76 | 0.00 | - | 6 | 2,202 | 25.30% |
| AAPL250321P00140000 | 2024-04-30 12:41PM EDT | 140.00 | 3.45 | 3.35 | 3.50 | +0.05 | +1.47% | 6 | 2,099 | 24.67% |
| AAPL250321P00145000 | 2024-04-30 11:24AM EDT | 145.00 | 4.20 | 4.20 | 4.30 | 0.00 | - | 1 | 1,692 | 23.83% |
| AAPL250321P00150000 | 2024-04-30 12:44PM EDT | 150.00 | 5.30 | 5.15 | 5.30 | +0.05 | +0.95% | 13 | 18,922 | 23.09% |
| AAPL250321P00155000 | 2024-04-30 1:31PM EDT | 155.00 | 6.55 | 6.35 | 6.50 | +0.30 | +4.80% | 12 | 6,134 | 22.39% |
| AAPL250321P00160000 | 2024-04-30 12:35PM EDT | 160.00 | 7.85 | 7.70 | 7.85 | +0.42 | +5.65% | 35 | 2,323 | 21.60% |
| AAPL250321P00165000 | 2024-04-30 11:30AM EDT | 165.00 | 9.35 | 9.30 | 9.45 | +0.33 | +3.66% | 2 | 8,788 | 20.84% |
| AAPL250321P00170000 | 2024-04-30 12:40PM EDT | 170.00 | 11.35 | 11.15 | 11.30 | +0.35 | +3.18% | 11 | 9,798 | 20.07% |
| AAPL250321P00175000 | 2024-04-30 12:18PM EDT | 175.00 | 13.28 | 13.15 | 13.45 | -0.25 | -1.85% | 7 | 1,778 | 19.34% |
| AAPL250321P00180000 | 2024-04-30 11:30AM EDT | 180.00 | 15.75 | 15.65 | 15.85 | +0.30 | +1.94% | 3 | 3,805 | 18.53% |
| AAPL250321P00185000 | 2024-04-30 9:38AM EDT | 185.00 | 18.90 | 18.35 | 18.55 | +1.45 | +8.31% | 9 | 447 | 17.69% |
| AAPL250321P00190000 | 2024-04-26 12:42PM EDT | 190.00 | 23.69 | 21.20 | 21.70 | 0.00 | - | 1 | 768 | 17.02% |
| AAPL250321P00195000 | 2024-04-29 2:59PM EDT | 195.00 | 23.99 | 24.50 | 25.05 | 0.00 | - | 13 | 78 | 16.10% |
| AAPL250321P00200000 | 2024-04-29 9:46AM EDT | 200.00 | 25.95 | 27.35 | 29.10 | 0.00 | - | 1 | 300 | 15.96% |
| AAPL250321P00205000 | 2024-04-15 1:08PM EDT | 205.00 | 31.34 | 30.90 | 33.50 | 0.00 | - | 1 | 20 | 16.18% |
| AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 210.00 | 36.87 | 34.80 | 36.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 215.00 | 42.40 | 44.85 | 46.25 | 0.00 | - | 4 | 0 | 25.54% |
| AAPL250321P00220000 | 2024-04-15 1:28PM EDT | 220.00 | 45.00 | 46.00 | 46.75 | 0.00 | - | 1 | 5 | 13.14% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 225.00 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 230.00 | 55.55 | 55.80 | 58.15 | 0.00 | - | 5 | 0 | 21.96% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 235.00 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 33.17% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 240.00 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 245.00 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 38.49% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 250.00 | 75.10 | 75.85 | 78.00 | 0.00 | - | 10 | 0 | 25.90% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 260.00 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 29.09% |
© 2024 Yahoo. All rights reserved.