Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2023-09-28 3:07PM EDT | 50.00 | 123.72 | 122.55 | 126.45 | 0.00 | - | 2 | 224 | 69.87% |
| AAPL250620C00055000 | 2023-09-27 12:23PM EDT | 55.00 | 118.47 | 118.10 | 121.90 | 0.00 | - | 57 | 381 | 67.38% |
| AAPL250620C00060000 | 2023-08-18 12:26PM EDT | 60.00 | 118.45 | 117.50 | 121.00 | 0.00 | - | 12 | 89 | 79.57% |
| AAPL250620C00065000 | 2023-08-21 11:21AM EDT | 65.00 | 114.31 | 116.25 | 117.65 | 0.00 | - | 2 | 161 | 82.89% |
| AAPL250620C00070000 | 2023-09-28 3:13PM EDT | 70.00 | 106.42 | 104.75 | 108.60 | 0.00 | - | 10 | 318 | 60.78% |
| AAPL250620C00075000 | 2023-09-25 1:22PM EDT | 75.00 | 107.50 | 100.40 | 104.25 | 0.00 | - | 1 | 273 | 58.90% |
| AAPL250620C00080000 | 2023-09-15 11:53AM EDT | 80.00 | 101.42 | 96.00 | 99.90 | 0.00 | - | 3 | 292 | 56.92% |
| AAPL250620C00085000 | 2023-09-22 9:33AM EDT | 85.00 | 96.80 | 91.75 | 95.65 | 0.00 | - | 50 | 204 | 55.28% |
| AAPL250620C00090000 | 2023-09-26 3:24PM EDT | 90.00 | 90.00 | 87.45 | 91.30 | 0.00 | - | 1 | 389 | 53.41% |
| AAPL250620C00095000 | 2023-09-27 12:37PM EDT | 95.00 | 83.95 | 83.25 | 87.10 | 0.00 | - | 7 | 3,813 | 51.82% |
| AAPL250620C00100000 | 2023-09-27 11:07AM EDT | 100.00 | 80.48 | 79.05 | 82.90 | 0.00 | - | 6 | 247 | 50.19% |
| AAPL250620C00105000 | 2023-08-08 11:16AM EDT | 105.00 | 83.60 | 81.55 | 82.85 | 0.00 | - | 42 | 371 | 59.01% |
| AAPL250620C00110000 | 2023-09-28 9:46AM EDT | 110.00 | 73.65 | 70.85 | 74.70 | +2.15 | +3.01% | 5 | 277 | 50.79% |
| AAPL250620C00115000 | 2023-09-27 12:45PM EDT | 115.00 | 67.60 | 66.85 | 70.75 | 0.00 | - | 4 | 583 | 49.29% |
| AAPL250620C00120000 | 2023-09-26 1:00PM EDT | 120.00 | 66.75 | 63.75 | 66.70 | 0.00 | - | 6 | 1,429 | 47.59% |
| AAPL250620C00125000 | 2023-09-27 11:59AM EDT | 125.00 | 60.40 | 59.95 | 62.80 | 0.00 | - | 9 | 428 | 46.09% |
| AAPL250620C00130000 | 2023-09-29 9:50AM EDT | 130.00 | 58.23 | 56.35 | 59.00 | +1.18 | +2.07% | 1 | 955 | 44.70% |
| AAPL250620C00135000 | 2023-09-14 10:02AM EDT | 135.00 | 56.91 | 52.75 | 54.55 | 0.00 | - | 10 | 433 | 42.33% |
| AAPL250620C00140000 | 2023-09-28 3:07PM EDT | 140.00 | 49.52 | 49.20 | 51.90 | 0.00 | - | 2 | 714 | 42.44% |
| AAPL250620C00145000 | 2023-09-27 10:33AM EDT | 145.00 | 46.85 | 45.85 | 48.00 | 0.00 | - | 1 | 964 | 40.73% |
| AAPL250620C00150000 | 2023-09-29 11:58AM EDT | 150.00 | 43.85 | 42.20 | 44.75 | +1.20 | +2.81% | 5 | 1,228 | 39.80% |
| AAPL250620C00155000 | 2023-09-28 10:24AM EDT | 155.00 | 40.80 | 38.60 | 41.60 | +2.05 | +5.29% | 1 | 1,259 | 38.90% |
| AAPL250620C00160000 | 2023-09-29 11:17AM EDT | 160.00 | 37.68 | 36.00 | 38.55 | +0.98 | +2.67% | 3 | 1,764 | 38.03% |
| AAPL250620C00165000 | 2023-09-28 9:52AM EDT | 165.00 | 33.15 | 33.20 | 35.55 | 0.00 | - | 16 | 942 | 37.10% |
| AAPL250620C00170000 | 2023-09-29 11:31AM EDT | 170.00 | 31.70 | 30.60 | 32.70 | +0.70 | +2.26% | 6 | 1,714 | 36.24% |
| AAPL250620C00175000 | 2023-09-29 3:31PM EDT | 175.00 | 28.75 | 27.35 | 29.05 | -0.40 | -1.37% | 2 | 685 | 34.37% |
| AAPL250620C00180000 | 2023-09-29 3:50PM EDT | 180.00 | 26.30 | 24.85 | 27.40 | +0.70 | +2.73% | 12 | 1,063 | 34.65% |
| AAPL250620C00185000 | 2023-09-29 12:39PM EDT | 185.00 | 24.05 | 23.10 | 24.75 | +0.10 | +0.42% | 191 | 960 | 33.68% |
| AAPL250620C00190000 | 2023-09-29 3:55PM EDT | 190.00 | 21.80 | 20.70 | 22.20 | +0.16 | +0.74% | 17 | 2,750 | 32.71% |
| AAPL250620C00195000 | 2023-09-29 2:17PM EDT | 195.00 | 19.10 | 18.90 | 20.80 | +0.96 | +5.29% | 6 | 1,381 | 32.89% |
| AAPL250620C00200000 | 2023-09-29 2:06PM EDT | 200.00 | 17.25 | 16.90 | 18.70 | -0.19 | -1.09% | 15 | 1,756 | 32.17% |
| AAPL250620C00205000 | 2023-09-28 2:47PM EDT | 205.00 | 15.34 | 14.50 | 16.80 | 0.00 | - | 1 | 1,036 | 31.55% |
| AAPL250620C00210000 | 2023-09-29 2:55PM EDT | 210.00 | 14.15 | 12.85 | 15.40 | +0.35 | +2.54% | 5 | 901 | 31.39% |
| AAPL250620C00215000 | 2023-09-29 3:36PM EDT | 215.00 | 12.70 | 11.90 | 12.80 | -0.05 | -0.39% | 4 | 6,322 | 29.67% |
| AAPL250620C00220000 | 2023-09-29 1:03PM EDT | 220.00 | 11.10 | 10.90 | 11.90 | -0.15 | -1.33% | 105 | 1,106 | 29.85% |
| AAPL250620C00225000 | 2023-09-29 2:03PM EDT | 225.00 | 9.75 | 9.45 | 11.30 | -0.10 | -1.02% | 45 | 726 | 30.32% |
| AAPL250620C00230000 | 2023-09-28 1:28PM EDT | 230.00 | 8.70 | 8.10 | 9.50 | 0.00 | - | 1 | 1,012 | 29.15% |
| AAPL250620C00235000 | 2023-09-29 10:42AM EDT | 235.00 | 7.85 | 7.20 | 8.45 | -2.17 | -21.66% | 3 | 1,207 | 28.81% |
| AAPL250620C00240000 | 2023-09-29 3:45PM EDT | 240.00 | 6.97 | 6.05 | 8.15 | +0.32 | +4.81% | 12 | 352 | 29.42% |
| AAPL250620C00245000 | 2023-09-29 3:45PM EDT | 245.00 | 6.12 | 4.90 | 6.95 | -0.98 | -13.80% | 1 | 1,300 | 28.66% |
| AAPL250620C00250000 | 2023-09-29 3:03PM EDT | 250.00 | 5.40 | 5.20 | 6.65 | +0.25 | +4.85% | 4 | 2,553 | 29.14% |
| AAPL250620C00260000 | 2023-09-28 2:35PM EDT | 260.00 | 4.00 | 3.25 | 4.75 | 0.00 | - | 1 | 169 | 27.74% |
| AAPL250620C00270000 | 2023-09-27 9:57AM EDT | 270.00 | 3.25 | 2.47 | 3.75 | 0.00 | - | 5 | 386 | 27.42% |
| AAPL250620C00280000 | 2023-09-28 11:11AM EDT | 280.00 | 2.40 | 1.45 | 3.20 | 0.00 | - | 6 | 384 | 27.69% |
| AAPL250620C00290000 | 2023-09-29 11:25AM EDT | 290.00 | 1.98 | 1.16 | 2.95 | +0.09 | +4.76% | 1 | 256 | 28.46% |
| AAPL250620C00300000 | 2023-09-29 3:02PM EDT | 300.00 | 1.55 | 1.43 | 1.90 | +0.07 | +4.73% | 20 | 5,167 | 26.92% |
| AAPL250620C00310000 | 2023-09-29 3:54PM EDT | 310.00 | 1.26 | 1.11 | 1.80 | +0.08 | +6.78% | 5 | 1,686 | 27.76% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2023-09-27 1:31PM EDT | 50.00 | 0.36 | 0.20 | 0.36 | 0.00 | - | 1 | 357 | 45.07% |
| AAPL250620P00055000 | 2023-09-15 10:58AM EDT | 55.00 | 0.35 | 0.05 | 0.77 | 0.00 | - | 250 | 279 | 47.29% |
| AAPL250620P00060000 | 2023-09-19 3:03PM EDT | 60.00 | 0.43 | 0.00 | 1.64 | 0.00 | - | 1 | 171 | 51.01% |
| AAPL250620P00065000 | 2023-09-28 11:11AM EDT | 65.00 | 0.68 | 0.10 | 1.76 | 0.00 | - | 2 | 191 | 48.22% |
| AAPL250620P00070000 | 2023-09-15 10:13AM EDT | 70.00 | 0.66 | 0.25 | 1.92 | 0.00 | - | 300 | 734 | 45.80% |
| AAPL250620P00075000 | 2023-08-29 1:25PM EDT | 75.00 | 0.81 | 0.82 | 1.18 | 0.00 | - | 4 | 66 | 38.37% |
| AAPL250620P00080000 | 2023-09-27 1:21PM EDT | 80.00 | 1.25 | 0.54 | 2.33 | 0.00 | - | 2 | 854 | 41.66% |
| AAPL250620P00085000 | 2023-09-29 3:03PM EDT | 85.00 | 1.40 | 0.32 | 2.55 | -0.17 | -10.83% | 1 | 2,116 | 39.72% |
| AAPL250620P00090000 | 2023-09-28 1:44PM EDT | 90.00 | 1.78 | 1.38 | 1.80 | 0.00 | - | 1 | 100 | 33.91% |
| AAPL250620P00095000 | 2023-09-07 10:56AM EDT | 95.00 | 1.90 | 1.03 | 3.00 | 0.00 | - | 378 | 665 | 35.96% |
| AAPL250620P00100000 | 2023-09-28 3:44PM EDT | 100.00 | 2.50 | 1.82 | 2.80 | 0.00 | - | 4 | 1,485 | 32.77% |
| AAPL250620P00105000 | 2023-09-12 1:36PM EDT | 105.00 | 2.45 | 2.14 | 4.10 | 0.00 | - | 2 | 2,301 | 34.07% |
| AAPL250620P00110000 | 2023-09-28 9:38AM EDT | 110.00 | 3.75 | 2.62 | 4.40 | 0.00 | - | 135 | 1,486 | 32.32% |
| AAPL250620P00115000 | 2023-09-27 2:45PM EDT | 115.00 | 4.15 | 3.40 | 5.25 | 0.00 | - | 15 | 2,024 | 31.79% |
| AAPL250620P00120000 | 2023-09-29 10:49AM EDT | 120.00 | 4.43 | 4.50 | 5.95 | -0.36 | -7.52% | 3 | 1,213 | 30.76% |
| AAPL250620P00125000 | 2023-09-27 9:55AM EDT | 125.00 | 5.25 | 4.70 | 6.75 | 0.00 | - | 1 | 2,506 | 29.81% |
| AAPL250620P00130000 | 2023-09-28 9:53AM EDT | 130.00 | 6.61 | 5.75 | 6.95 | 0.00 | - | 1 | 2,625 | 27.69% |
| AAPL250620P00135000 | 2023-09-28 1:12PM EDT | 135.00 | 7.15 | 6.35 | 8.70 | 0.00 | - | 1 | 937 | 28.09% |
| AAPL250620P00140000 | 2023-09-29 10:55AM EDT | 140.00 | 8.03 | 7.40 | 9.80 | -0.07 | -0.86% | 8 | 1,559 | 27.20% |
| AAPL250620P00145000 | 2023-09-28 10:23AM EDT | 145.00 | 10.00 | 9.15 | 10.60 | 0.00 | - | 2 | 2,971 | 25.77% |
| AAPL250620P00150000 | 2023-09-27 2:30PM EDT | 150.00 | 11.35 | 9.90 | 12.15 | 0.00 | - | 19 | 2,249 | 25.23% |
| AAPL250620P00155000 | 2023-09-26 1:18PM EDT | 155.00 | 11.90 | 11.85 | 14.20 | 0.00 | - | 1 | 1,054 | 25.12% |
| AAPL250620P00160000 | 2023-09-29 2:42PM EDT | 160.00 | 14.25 | 12.70 | 14.95 | +0.15 | +1.06% | 1 | 1,164 | 23.24% |
| AAPL250620P00165000 | 2023-09-29 1:26PM EDT | 165.00 | 15.90 | 14.55 | 17.25 | -0.13 | -0.81% | 122 | 1,773 | 23.06% |
| AAPL250620P00170000 | 2023-09-26 3:22PM EDT | 170.00 | 17.19 | 16.85 | 19.75 | -0.56 | -3.15% | 1 | 3,055 | 22.88% |
| AAPL250620P00175000 | 2023-09-27 2:24PM EDT | 175.00 | 20.95 | 19.30 | 21.30 | 0.00 | - | 15 | 874 | 21.43% |
| AAPL250620P00180000 | 2023-09-21 10:39AM EDT | 180.00 | 20.25 | 21.25 | 23.20 | 0.00 | - | 5 | 1,480 | 20.17% |
| AAPL250620P00185000 | 2023-09-22 11:33AM EDT | 185.00 | 22.45 | 23.85 | 26.30 | 0.00 | - | 5 | 334 | 20.03% |
| AAPL250620P00190000 | 2023-09-19 3:00PM EDT | 190.00 | 23.72 | 26.15 | 29.00 | 0.00 | - | 1 | 1,963 | 19.20% |
| AAPL250620P00195000 | 2023-09-22 12:46PM EDT | 195.00 | 27.52 | 28.95 | 31.70 | 0.00 | - | 3 | 64 | 18.10% |
| AAPL250620P00200000 | 2023-09-29 2:40PM EDT | 200.00 | 34.70 | 33.15 | 35.20 | -0.95 | -2.66% | 3 | 215 | 17.69% |
| AAPL250620P00205000 | 2023-09-22 11:06AM EDT | 205.00 | 33.80 | 36.35 | 39.20 | 0.00 | - | 1 | 50 | 17.69% |
| AAPL250620P00210000 | 2023-09-27 11:29AM EDT | 210.00 | 41.35 | 40.20 | 42.10 | 0.00 | - | 3 | 211 | 15.77% |
| AAPL250620P00215000 | 2023-09-21 12:37PM EDT | 215.00 | 41.95 | 44.10 | 46.30 | 0.00 | - | 10 | 369 | 15.45% |
| AAPL250620P00220000 | 2023-09-26 1:37PM EDT | 220.00 | 47.90 | 47.55 | 51.15 | 0.00 | - | 9 | 959 | 16.17% |
| AAPL250620P00225000 | 2023-09-27 12:25PM EDT | 225.00 | 55.22 | 51.80 | 54.95 | 0.00 | - | 1 | 1,614 | 14.31% |
| AAPL250620P00230000 | 2023-09-18 3:05PM EDT | 230.00 | 51.80 | 56.65 | 60.50 | 0.00 | - | 1 | 7 | 16.61% |
| AAPL250620P00235000 | 2023-07-14 1:41PM EDT | 235.00 | 46.05 | 56.40 | 59.50 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL250620P00240000 | 2023-09-28 3:42PM EDT | 240.00 | 68.50 | 66.65 | 70.60 | 0.00 | - | 220 | 219 | 18.54% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-08-25 3:28PM EDT | 250.00 | 71.07 | 73.80 | 77.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00270000 | 2023-08-08 12:01PM EDT | 270.00 | 92.00 | 90.90 | 94.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00300000 | 2023-09-01 1:46PM EDT | 300.00 | 111.10 | 126.65 | 130.50 | 0.00 | - | 1 | 0 | 26.50% |
| AAPL250620P00310000 | 2023-09-19 1:06PM EDT | 310.00 | 131.89 | 137.70 | 140.55 | 0.00 | - | 1 | 1 | 27.80% |
© 2023 Yahoo. All rights reserved.
