Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2024-06-14 9:32AM EDT | 50.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 4 | 444 | 0.00% |
| AAPL250620C00055000 | 2024-05-30 2:14PM EDT | 55.00 | 138.91 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 0.00% |
| AAPL250620C00060000 | 2024-05-06 3:21PM EDT | 60.00 | 123.90 | 136.55 | 139.85 | 0.00 | - | 1 | 116 | 0.00% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 0.00% |
| AAPL250620C00070000 | 2024-06-17 9:45AM EDT | 70.00 | 147.70 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| AAPL250620C00075000 | 2024-06-12 1:32PM EDT | 75.00 | 144.70 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| AAPL250620C00080000 | 2024-06-14 10:51AM EDT | 80.00 | 137.50 | 0.00 | 0.00 | 0.00 | - | 4 | 309 | 0.00% |
| AAPL250620C00085000 | 2024-05-31 1:21PM EDT | 85.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 3 | 714 | 0.00% |
| AAPL250620C00090000 | 2024-06-10 3:14PM EDT | 90.00 | 108.13 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 0.00% |
| AAPL250620C00095000 | 2024-06-11 9:35AM EDT | 95.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,840 | 0.00% |
| AAPL250620C00100000 | 2024-06-14 10:50AM EDT | 100.00 | 118.27 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| AAPL250620C00105000 | 2024-06-13 11:29AM EDT | 105.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 24 | 409 | 0.00% |
| AAPL250620C00110000 | 2024-06-17 12:50PM EDT | 110.00 | 112.23 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| AAPL250620C00115000 | 2024-06-13 3:26PM EDT | 115.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 4 | 373 | 0.00% |
| AAPL250620C00120000 | 2024-06-17 9:36AM EDT | 120.00 | 99.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,215 | 0.00% |
| AAPL250620C00125000 | 2024-06-13 12:49PM EDT | 125.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 27 | 473 | 0.00% |
| AAPL250620C00130000 | 2024-06-17 9:37AM EDT | 130.00 | 90.01 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 0.00% |
| AAPL250620C00135000 | 2024-06-12 12:42PM EDT | 135.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 20 | 565 | 0.00% |
| AAPL250620C00140000 | 2024-06-14 10:01AM EDT | 140.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 40 | 933 | 0.00% |
| AAPL250620C00145000 | 2024-06-14 3:46PM EDT | 145.00 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 0.00% |
| AAPL250620C00150000 | 2024-06-17 3:57PM EDT | 150.00 | 74.93 | 0.00 | 0.00 | 0.00 | - | 57 | 1,405 | 0.00% |
| AAPL250620C00155000 | 2024-06-17 3:48PM EDT | 155.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 29 | 1,356 | 0.00% |
| AAPL250620C00160000 | 2024-06-17 2:14PM EDT | 160.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 47 | 3,348 | 0.00% |
| AAPL250620C00165000 | 2024-06-17 3:49PM EDT | 165.00 | 62.53 | 0.00 | 0.00 | 0.00 | - | 9 | 1,062 | 0.00% |
| AAPL250620C00170000 | 2024-06-17 3:56PM EDT | 170.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 17 | 2,752 | 0.00% |
| AAPL250620C00175000 | 2024-06-17 3:01PM EDT | 175.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 8 | 2,719 | 0.00% |
| AAPL250620C00180000 | 2024-06-17 3:53PM EDT | 180.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 109 | 5,619 | 0.00% |
| AAPL250620C00185000 | 2024-06-17 3:36PM EDT | 185.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 94 | 2,966 | 0.00% |
| AAPL250620C00190000 | 2024-06-17 3:33PM EDT | 190.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 94 | 7,689 | 0.00% |
| AAPL250620C00195000 | 2024-06-17 3:56PM EDT | 195.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 32 | 3,637 | 0.00% |
| AAPL250620C00200000 | 2024-06-17 3:48PM EDT | 200.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 444 | 8,707 | 0.00% |
| AAPL250620C00205000 | 2024-06-17 3:53PM EDT | 205.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 89 | 6,321 | 0.00% |
| AAPL250620C00210000 | 2024-06-17 3:56PM EDT | 210.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 108 | 7,586 | 0.00% |
| AAPL250620C00215000 | 2024-06-17 3:51PM EDT | 215.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 273 | 9,502 | 0.00% |
| AAPL250620C00220000 | 2024-06-17 3:58PM EDT | 220.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 762 | 7,450 | 0.39% |
| AAPL250620C00225000 | 2024-06-17 3:25PM EDT | 225.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 166 | 2,927 | 0.78% |
| AAPL250620C00230000 | 2024-06-17 3:56PM EDT | 230.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 312 | 7,660 | 1.56% |
| AAPL250620C00235000 | 2024-06-17 3:12PM EDT | 235.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 65 | 6,475 | 1.56% |
| AAPL250620C00240000 | 2024-06-17 3:49PM EDT | 240.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 388 | 7,875 | 1.56% |
| AAPL250620C00245000 | 2024-06-17 12:32PM EDT | 245.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 24 | 3,808 | 3.13% |
| AAPL250620C00250000 | 2024-06-17 3:59PM EDT | 250.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 746 | 12,257 | 3.13% |
| AAPL250620C00260000 | 2024-06-17 3:59PM EDT | 260.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 640 | 7,463 | 3.13% |
| AAPL250620C00270000 | 2024-06-17 3:59PM EDT | 270.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 148 | 3,472 | 6.25% |
| AAPL250620C00280000 | 2024-06-17 3:41PM EDT | 280.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 635 | 6,937 | 6.25% |
| AAPL250620C00290000 | 2024-06-17 2:58PM EDT | 290.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 78 | 1,298 | 6.25% |
| AAPL250620C00300000 | 2024-06-17 3:53PM EDT | 300.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 700 | 7,403 | 6.25% |
| AAPL250620C00310000 | 2024-06-17 3:58PM EDT | 310.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,310 | 3,248 | 6.25% |
| AAPL250620C00320000 | 2024-06-17 3:53PM EDT | 320.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 412 | 399 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-06-14 1:56PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 94 | 1,929 | 25.00% |
| AAPL250620P00055000 | 2024-06-11 9:42AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 423 | 25.00% |
| AAPL250620P00060000 | 2024-06-14 9:47AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 325 | 25.00% |
| AAPL250620P00065000 | 2024-06-11 2:48PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 296 | 25.00% |
| AAPL250620P00070000 | 2024-06-13 11:13AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 1,005 | 25.00% |
| AAPL250620P00075000 | 2024-06-17 2:55PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 2,078 | 25.00% |
| AAPL250620P00080000 | 2024-06-17 2:55PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,403 | 25.00% |
| AAPL250620P00085000 | 2024-06-17 2:56PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 2,255 | 25.00% |
| AAPL250620P00090000 | 2024-06-17 2:57PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 375 | 12.50% |
| AAPL250620P00095000 | 2024-06-17 2:57PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 903 | 12.50% |
| AAPL250620P00100000 | 2024-06-17 3:32PM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 2,075 | 12.50% |
| AAPL250620P00105000 | 2024-06-17 12:57PM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2,247 | 12.50% |
| AAPL250620P00110000 | 2024-06-17 10:11AM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 41 | 1,642 | 12.50% |
| AAPL250620P00115000 | 2024-06-17 11:17AM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 1,980 | 12.50% |
| AAPL250620P00120000 | 2024-06-17 3:26PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 2,384 | 12.50% |
| AAPL250620P00125000 | 2024-06-17 3:32PM EDT | 125.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 16 | 3,761 | 12.50% |
| AAPL250620P00130000 | 2024-06-17 1:00PM EDT | 130.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 17 | 4,463 | 12.50% |
| AAPL250620P00135000 | 2024-06-17 2:31PM EDT | 135.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 3,685 | 12.50% |
| AAPL250620P00140000 | 2024-06-17 3:59PM EDT | 140.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 27 | 4,196 | 6.25% |
| AAPL250620P00145000 | 2024-06-17 3:43PM EDT | 145.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4,330 | 6.25% |
| AAPL250620P00150000 | 2024-06-17 3:59PM EDT | 150.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 135 | 10,173 | 6.25% |
| AAPL250620P00155000 | 2024-06-17 3:19PM EDT | 155.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 70 | 5,409 | 6.25% |
| AAPL250620P00160000 | 2024-06-17 2:57PM EDT | 160.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 14 | 6,912 | 6.25% |
| AAPL250620P00165000 | 2024-06-17 3:33PM EDT | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 92 | 7,233 | 6.25% |
| AAPL250620P00170000 | 2024-06-17 2:15PM EDT | 170.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 311 | 8,885 | 6.25% |
| AAPL250620P00175000 | 2024-06-17 3:52PM EDT | 175.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 333 | 6,182 | 3.13% |
| AAPL250620P00180000 | 2024-06-17 3:48PM EDT | 180.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 369 | 9,773 | 3.13% |
| AAPL250620P00185000 | 2024-06-17 2:47PM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 168 | 6,442 | 3.13% |
| AAPL250620P00190000 | 2024-06-17 3:57PM EDT | 190.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 65 | 10,092 | 3.13% |
| AAPL250620P00195000 | 2024-06-17 3:52PM EDT | 195.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 54 | 2,087 | 3.13% |
| AAPL250620P00200000 | 2024-06-17 2:24PM EDT | 200.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 226 | 5,949 | 1.56% |
| AAPL250620P00205000 | 2024-06-17 3:46PM EDT | 205.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 278 | 3,170 | 1.56% |
| AAPL250620P00210000 | 2024-06-17 3:47PM EDT | 210.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 342 | 1,363 | 0.78% |
| AAPL250620P00215000 | 2024-06-17 2:50PM EDT | 215.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 44 | 629 | 0.20% |
| AAPL250620P00220000 | 2024-06-17 2:47PM EDT | 220.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 334 | 0.00% |
| AAPL250620P00225000 | 2024-06-17 10:18AM EDT | 225.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 0.00% |
| AAPL250620P00230000 | 2024-06-17 3:51PM EDT | 230.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 0.00% |
| AAPL250620P00235000 | 2024-06-12 10:05AM EDT | 235.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| AAPL250620P00240000 | 2024-06-14 3:45PM EDT | 240.00 | 31.64 | 0.00 | 0.00 | 0.00 | - | 4 | 190 | 0.00% |
| AAPL250620P00245000 | 2024-06-17 10:42AM EDT | 245.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| AAPL250620P00250000 | 2024-06-17 10:42AM EDT | 250.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 35 | 50 | 0.00% |
| AAPL250620P00260000 | 2024-05-10 9:45AM EDT | 260.00 | 75.00 | 62.65 | 63.85 | 0.00 | - | - | 0 | 40.59% |
| AAPL250620P00270000 | 2024-06-13 3:36PM EDT | 270.00 | 55.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 68.16% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 69.59% |
| AAPL250620P00300000 | 2024-06-14 1:02PM EDT | 300.00 | 87.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 90.34% |
© 2024 Yahoo. All rights reserved.