Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250919C00050000 | 2024-04-23 1:10PM EDT | 50.00 | 118.91 | 120.50 | 124.55 | 0.00 | - | 2 | 15 | 70.09% |
| AAPL250919C00055000 | 2024-04-29 2:20PM EDT | 55.00 | 122.11 | 115.50 | 119.95 | 0.00 | - | 6 | 73 | 66.37% |
| AAPL250919C00060000 | 2023-11-28 3:45PM EDT | 60.00 | 133.38 | 134.85 | 138.60 | 0.00 | - | - | 21 | 155.15% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 65.00 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 88.35% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 70.00 | 107.00 | 102.00 | 106.20 | 0.00 | - | 2 | 10 | 60.29% |
| AAPL250919C00075000 | 2024-02-07 1:07PM EDT | 75.00 | 118.28 | 98.40 | 101.40 | 0.00 | - | 44 | 45 | 59.53% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 80.00 | 95.85 | 89.05 | 90.95 | 0.00 | - | - | 1 | 34.82% |
| AAPL250919C00085000 | 2024-04-19 12:14PM EDT | 85.00 | 85.05 | 88.50 | 91.85 | 0.00 | - | 1 | 3 | 52.83% |
| AAPL250919C00090000 | 2024-04-03 12:48PM EDT | 90.00 | 86.11 | 84.00 | 87.25 | 0.00 | - | 2 | 12 | 50.74% |
| AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 95.00 | 82.31 | 79.90 | 82.40 | 0.00 | - | 1 | 6 | 52.40% |
| AAPL250919C00100000 | 2024-04-11 2:16PM EDT | 100.00 | 80.89 | 75.00 | 78.40 | -0.06 | -0.07% | 1 | 1,619 | 51.45% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 105.00 | 71.85 | 70.50 | 74.00 | 0.00 | - | - | 3 | 49.40% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 110.00 | 67.26 | 68.05 | 69.60 | 0.00 | - | 2 | 144 | 47.35% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 115.00 | 63.30 | 63.85 | 65.40 | 0.00 | - | 1 | 3 | 45.70% |
| AAPL250919C00120000 | 2024-04-26 1:39PM EDT | 120.00 | 59.80 | 59.85 | 61.20 | 0.00 | - | 1 | 83 | 44.00% |
| AAPL250919C00125000 | 2024-04-15 11:10AM EDT | 125.00 | 62.25 | 56.00 | 57.00 | 0.00 | - | 2 | 14 | 42.25% |
| AAPL250919C00130000 | 2024-04-02 12:44PM EDT | 130.00 | 51.51 | 51.95 | 52.95 | 0.00 | - | 22 | 22 | 40.70% |
| AAPL250919C00135000 | 2024-04-29 12:55PM EDT | 135.00 | 52.20 | 48.05 | 49.25 | 0.00 | - | 1 | 50 | 39.66% |
| AAPL250919C00140000 | 2024-04-30 11:21AM EDT | 140.00 | 48.09 | 44.40 | 45.50 | +4.23 | +9.64% | 1 | 28 | 38.41% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 145.00 | 46.95 | 40.75 | 41.95 | 0.00 | - | 1 | 37 | 37.35% |
| AAPL250919C00150000 | 2024-04-26 3:54PM EDT | 150.00 | 40.75 | 37.35 | 38.50 | +3.45 | +9.25% | 20 | 3,691 | 36.30% |
| AAPL250919C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 36.90 | 34.05 | 35.20 | +2.20 | +6.34% | 5 | 51 | 35.32% |
| AAPL250919C00160000 | 2024-04-29 10:01AM EDT | 160.00 | 35.34 | 31.20 | 31.85 | 0.00 | - | 2 | 86 | 34.14% |
| AAPL250919C00165000 | 2024-04-29 2:07PM EDT | 165.00 | 31.40 | 28.20 | 28.95 | 0.00 | - | 4 | 178 | 33.41% |
| AAPL250919C00170000 | 2024-04-29 12:58PM EDT | 170.00 | 28.48 | 25.40 | 27.10 | 0.00 | - | 17 | 304 | 33.84% |
| AAPL250919C00175000 | 2024-04-30 10:02AM EDT | 175.00 | 26.00 | 22.70 | 23.45 | +0.85 | +3.38% | 3 | 340 | 31.82% |
| AAPL250919C00180000 | 2024-04-30 10:32AM EDT | 180.00 | 23.15 | 20.45 | 20.95 | +0.81 | +3.63% | 2 | 415 | 31.09% |
| AAPL250919C00185000 | 2024-04-29 11:21AM EDT | 185.00 | 20.39 | 18.05 | 18.70 | 0.00 | - | 15 | 1,889 | 30.50% |
| AAPL250919C00190000 | 2024-04-30 10:56AM EDT | 190.00 | 18.25 | 16.05 | 16.55 | +0.02 | +0.11% | 6 | 589 | 29.86% |
| AAPL250919C00195000 | 2024-04-30 3:43PM EDT | 195.00 | 15.45 | 14.00 | 14.55 | -0.85 | -5.21% | 28 | 395 | 29.22% |
| AAPL250919C00200000 | 2024-04-30 3:45PM EDT | 200.00 | 13.65 | 12.30 | 12.80 | -0.60 | -4.21% | 16 | 1,547 | 28.73% |
| AAPL250919C00205000 | 2024-04-30 3:46PM EDT | 205.00 | 12.00 | 10.75 | 11.30 | -0.80 | -6.25% | 11 | 422 | 28.38% |
| AAPL250919C00210000 | 2024-04-30 3:46PM EDT | 210.00 | 10.50 | 9.35 | 9.95 | -0.48 | -4.37% | 15 | 1,830 | 28.07% |
| AAPL250919C00215000 | 2024-04-30 2:19PM EDT | 215.00 | 8.95 | 8.05 | 8.55 | +0.85 | +10.12% | 8 | 1,737 | 27.51% |
| AAPL250919C00220000 | 2024-04-30 2:41PM EDT | 220.00 | 7.95 | 7.00 | 7.55 | -0.45 | -5.36% | 5 | 359 | 27.35% |
| AAPL250919C00225000 | 2024-04-30 3:55PM EDT | 225.00 | 6.40 | 6.05 | 6.60 | -0.85 | -11.72% | 5 | 384 | 27.12% |
| AAPL250919C00230000 | 2024-04-30 3:56PM EDT | 230.00 | 5.50 | 5.15 | 5.70 | -0.85 | -13.39% | 3 | 398 | 26.82% |
| AAPL250919C00235000 | 2024-04-30 3:55PM EDT | 235.00 | 4.80 | 4.45 | 4.95 | +0.56 | +13.21% | 5 | 147 | 26.61% |
| AAPL250919C00240000 | 2024-04-30 3:55PM EDT | 240.00 | 4.10 | 3.80 | 4.30 | -0.55 | -11.83% | 6 | 1,875 | 26.44% |
| AAPL250919C00245000 | 2024-04-30 3:50PM EDT | 245.00 | 3.80 | 3.25 | 3.75 | +0.25 | +7.04% | 4 | 376 | 26.32% |
| AAPL250919C00250000 | 2024-04-30 3:50PM EDT | 250.00 | 3.04 | 2.82 | 3.25 | -0.31 | -8.59% | 52 | 390 | 26.18% |
| AAPL250919C00255000 | 2024-04-30 3:56PM EDT | 255.00 | 2.62 | 2.36 | 2.71 | -0.38 | -12.67% | 17 | 153 | 25.79% |
| AAPL250919C00260000 | 2024-04-29 9:54AM EDT | 260.00 | 2.30 | 2.05 | 2.37 | -0.40 | -12.90% | 10 | 105 | 25.76% |
| AAPL250919C00265000 | 2024-04-30 2:30PM EDT | 265.00 | 2.21 | 1.76 | 2.12 | +0.41 | +22.78% | 3 | 137 | 25.87% |
| AAPL250919C00270000 | 2024-04-30 3:12PM EDT | 270.00 | 1.90 | 1.57 | 1.80 | -0.17 | -8.21% | 16 | 468 | 25.67% |
| AAPL250919C00275000 | 2024-04-30 11:39AM EDT | 275.00 | 1.72 | 1.35 | 1.53 | +0.42 | +32.31% | 5 | 451 | 25.50% |
| AAPL250919C00280000 | 2024-04-30 11:10AM EDT | 280.00 | 1.51 | 1.17 | 1.35 | +0.01 | +0.67% | 1 | 96 | 25.54% |
| AAPL250919C00285000 | 2024-04-30 3:58PM EDT | 285.00 | 1.17 | 1.04 | 1.19 | +0.15 | +14.71% | 4 | 921 | 25.58% |
| AAPL250919C00290000 | 2024-04-24 2:43PM EDT | 290.00 | 0.87 | 0.88 | 1.06 | 0.00 | - | 260 | 268 | 25.66% |
| AAPL250919C00295000 | 2024-04-26 3:48PM EDT | 295.00 | 0.75 | 0.76 | 0.97 | 0.00 | - | 1 | 357 | 25.87% |
| AAPL250919C00300000 | 2024-04-26 3:50PM EDT | 300.00 | 0.77 | 0.67 | 0.85 | 0.00 | - | 6 | 330 | 25.87% |
| AAPL250919C00305000 | 2024-03-28 1:02PM EDT | 305.00 | 0.69 | 0.57 | 0.71 | 0.00 | - | 6 | 49 | 25.66% |
| AAPL250919C00310000 | 2024-04-30 11:30AM EDT | 310.00 | 0.70 | 0.56 | 0.69 | +0.07 | +11.11% | 2 | 390 | 26.10% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250919P00050000 | 2024-04-30 2:17PM EDT | 50.00 | 0.09 | 0.05 | 0.15 | +0.01 | +12.50% | 52 | 421 | 44.29% |
| AAPL250919P00055000 | 2024-04-16 2:04PM EDT | 55.00 | 0.12 | 0.08 | 0.18 | -0.01 | -7.69% | 160 | 89 | 41.99% |
| AAPL250919P00060000 | 2024-04-29 3:26PM EDT | 60.00 | 0.14 | 0.12 | 0.23 | 0.00 | - | 10 | 14 | 40.23% |
| AAPL250919P00065000 | 2024-04-29 3:26PM EDT | 65.00 | 0.18 | 0.15 | 0.27 | 0.00 | - | 10 | 12 | 38.18% |
| AAPL250919P00070000 | 2024-04-29 3:27PM EDT | 70.00 | 0.26 | 0.00 | 0.34 | 0.00 | - | 10 | 20 | 36.69% |
| AAPL250919P00075000 | 2024-04-29 3:27PM EDT | 75.00 | 0.33 | 0.29 | 0.42 | 0.00 | - | 10 | 49 | 35.23% |
| AAPL250919P00080000 | 2024-04-29 3:28PM EDT | 80.00 | 0.47 | 0.40 | 0.53 | 0.00 | - | 12 | 88 | 33.99% |
| AAPL250919P00085000 | 2024-04-26 11:12AM EDT | 85.00 | 0.64 | 0.52 | 0.68 | 0.00 | - | 2 | 231 | 32.97% |
| AAPL250919P00090000 | 2024-04-30 2:24PM EDT | 90.00 | 0.71 | 0.68 | 0.82 | -0.09 | -11.25% | 3 | 628 | 31.68% |
| AAPL250919P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 0.92 | 0.86 | 1.08 | 0.00 | - | 20 | 33 | 31.03% |
| AAPL250919P00100000 | 2024-04-29 9:50AM EDT | 100.00 | 1.06 | 1.13 | 1.33 | 0.00 | - | 1 | 63 | 30.04% |
| AAPL250919P00105000 | 2024-04-30 12:16PM EDT | 105.00 | 1.42 | 1.50 | 1.65 | +0.07 | +5.19% | 20 | 626 | 29.18% |
| AAPL250919P00110000 | 2024-04-29 2:49PM EDT | 110.00 | 1.67 | 1.83 | 1.99 | 0.00 | - | 1 | 355 | 28.20% |
| AAPL250919P00115000 | 2024-04-19 2:41PM EDT | 115.00 | 3.10 | 2.18 | 2.46 | 0.00 | - | 2 | 389 | 27.48% |
| AAPL250919P00120000 | 2024-04-26 11:48AM EDT | 120.00 | 2.82 | 2.69 | 2.99 | 0.00 | - | 1 | 659 | 26.70% |
| AAPL250919P00125000 | 2024-04-30 3:55PM EDT | 125.00 | 3.45 | 3.30 | 3.70 | +0.05 | +1.47% | 9 | 233 | 26.15% |
| AAPL250919P00130000 | 2024-04-30 3:56PM EDT | 130.00 | 4.20 | 4.15 | 4.30 | -1.10 | -20.75% | 1 | 173 | 25.12% |
| AAPL250919P00135000 | 2024-04-30 3:57PM EDT | 135.00 | 5.05 | 4.95 | 5.20 | +0.55 | +12.22% | 4 | 200 | 24.52% |
| AAPL250919P00140000 | 2024-04-30 3:50PM EDT | 140.00 | 5.65 | 5.90 | 6.30 | +0.45 | +8.65% | 1 | 661 | 24.03% |
| AAPL250919P00145000 | 2024-04-30 3:50PM EDT | 145.00 | 6.70 | 7.05 | 7.30 | +0.30 | +4.69% | 3 | 360 | 23.12% |
| AAPL250919P00150000 | 2024-04-29 9:33AM EDT | 150.00 | 8.15 | 8.20 | 8.60 | +0.65 | +9.49% | 2 | 830 | 22.46% |
| AAPL250919P00155000 | 2024-04-30 3:50PM EDT | 155.00 | 9.40 | 9.80 | 10.25 | +0.79 | +9.18% | 8 | 968 | 22.05% |
| AAPL250919P00160000 | 2024-04-30 3:10PM EDT | 160.00 | 10.85 | 11.40 | 11.90 | +0.59 | +5.75% | 4 | 733 | 21.37% |
| AAPL250919P00165000 | 2024-04-30 2:42PM EDT | 165.00 | 12.90 | 13.10 | 13.75 | +1.05 | +9.21% | 17 | 234 | 20.69% |
| AAPL250919P00170000 | 2024-04-29 1:14PM EDT | 170.00 | 13.93 | 15.05 | 15.80 | +0.08 | +0.58% | 5 | 370 | 20.00% |
| AAPL250919P00175000 | 2024-04-29 9:40AM EDT | 175.00 | 15.65 | 17.45 | 18.10 | 0.00 | - | 1 | 827 | 19.32% |
| AAPL250919P00180000 | 2024-04-30 3:00PM EDT | 180.00 | 19.20 | 19.85 | 20.60 | +1.35 | +7.67% | 12 | 289 | 18.60% |
| AAPL250919P00185000 | 2024-04-29 2:13PM EDT | 185.00 | 20.95 | 22.40 | 23.40 | 0.00 | - | 36 | 252 | 17.92% |
| AAPL250919P00190000 | 2024-04-29 12:03PM EDT | 190.00 | 23.55 | 24.00 | 27.60 | 0.00 | - | 188 | 388 | 18.79% |
| AAPL250919P00195000 | 2024-04-24 1:40PM EDT | 195.00 | 30.01 | 27.30 | 31.10 | 0.00 | - | 1 | 98 | 18.46% |
| AAPL250919P00200000 | 2024-03-21 3:41PM EDT | 200.00 | 32.90 | 35.80 | 38.70 | 0.00 | - | 1 | 102 | 23.73% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 205.00 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 18.13% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 210.00 | 41.40 | 38.90 | 42.10 | 0.00 | - | 2 | 131 | 16.12% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 215.00 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 16.41% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 220.00 | 52.10 | 49.10 | 51.65 | 0.00 | - | 1 | 1 | 17.38% |
| AAPL250919P00225000 | 2024-04-19 12:12PM EDT | 225.00 | 60.50 | 52.50 | 56.55 | 0.00 | - | 2 | 4 | 18.17% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 230.00 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 15.91% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 235.00 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 16.77% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 240.00 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 21.98% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 245.00 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 250.00 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 260.00 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 265.00 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 270.00 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 280.00 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.