Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 50.00 | 127.10 | 116.00 | 118.95 | 0.00 | - | 2 | 231 | 64.72% |
| AAPL251219C00055000 | 2024-04-18 9:46AM EDT | 55.00 | 116.33 | 111.80 | 115.05 | 0.00 | - | 10 | 159 | 65.22% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 113.71 | 106.95 | 110.50 | 0.00 | - | 2 | 238 | 61.97% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 65.00 | 109.30 | 103.45 | 105.15 | 0.00 | - | 16 | 337 | 60.07% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 70.00 | 104.62 | 98.75 | 100.65 | 0.00 | - | 490 | 916 | 57.45% |
| AAPL251219C00075000 | 2024-03-28 1:19PM EDT | 75.00 | 101.30 | 94.55 | 96.25 | 0.00 | - | 1 | 331 | 55.93% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 80.00 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 83.66% |
| AAPL251219C00085000 | 2024-03-21 11:03AM EDT | 85.00 | 93.50 | 85.75 | 87.40 | 0.00 | - | 1 | 309 | 52.00% |
| AAPL251219C00090000 | 2024-04-16 11:22AM EDT | 90.00 | 82.30 | 81.50 | 83.10 | -3.75 | -4.36% | 2 | 229 | 50.38% |
| AAPL251219C00095000 | 2024-04-16 3:04PM EDT | 95.00 | 82.55 | 77.20 | 78.70 | 0.00 | - | 1 | 58 | 50.30% |
| AAPL251219C00100000 | 2024-04-19 10:29AM EDT | 100.00 | 73.00 | 73.25 | 74.50 | -2.40 | -3.18% | 4 | 1,506 | 48.63% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 105.00 | 69.79 | 69.15 | 70.30 | -4.56 | -6.13% | 2 | 175 | 46.93% |
| AAPL251219C00110000 | 2024-04-19 9:35AM EDT | 110.00 | 66.37 | 65.10 | 66.15 | -3.90 | -5.55% | 1 | 531 | 45.28% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 115.00 | 66.15 | 61.25 | 62.25 | 0.00 | - | 1 | 326 | 44.04% |
| AAPL251219C00120000 | 2024-04-18 1:27PM EDT | 120.00 | 58.05 | 57.50 | 58.20 | -1.50 | -2.52% | 2 | 591 | 42.46% |
| AAPL251219C00125000 | 2024-04-19 1:49PM EDT | 125.00 | 54.08 | 53.50 | 54.40 | -7.32 | -11.92% | 4 | 515 | 41.23% |
| AAPL251219C00130000 | 2024-04-16 2:19PM EDT | 130.00 | 50.00 | 49.95 | 50.75 | -3.94 | -7.30% | 2 | 498 | 40.13% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 135.00 | 49.03 | 46.55 | 47.30 | 0.00 | - | 2 | 1,051 | 39.23% |
| AAPL251219C00140000 | 2024-04-18 12:05PM EDT | 140.00 | 45.55 | 42.85 | 43.80 | 0.00 | - | 3 | 1,477 | 38.13% |
| AAPL251219C00145000 | 2024-04-18 12:10PM EDT | 145.00 | 40.12 | 39.75 | 40.55 | -1.98 | -4.70% | 1 | 631 | 37.27% |
| AAPL251219C00150000 | 2024-04-19 10:20AM EDT | 150.00 | 37.02 | 36.55 | 37.35 | -1.98 | -5.08% | 4 | 2,579 | 36.34% |
| AAPL251219C00155000 | 2024-04-19 10:34AM EDT | 155.00 | 33.47 | 33.65 | 34.10 | -5.88 | -14.94% | 3 | 739 | 35.23% |
| AAPL251219C00160000 | 2024-04-19 3:15PM EDT | 160.00 | 30.97 | 30.80 | 31.20 | -1.40 | -4.32% | 4 | 1,565 | 34.43% |
| AAPL251219C00165000 | 2024-04-19 3:54PM EDT | 165.00 | 28.35 | 28.10 | 28.45 | -1.30 | -4.38% | 60 | 2,737 | 33.68% |
| AAPL251219C00170000 | 2024-04-19 2:40PM EDT | 170.00 | 25.65 | 25.50 | 25.95 | -1.20 | -4.47% | 15 | 7,523 | 33.09% |
| AAPL251219C00175000 | 2024-04-19 12:29PM EDT | 175.00 | 22.95 | 23.10 | 23.60 | -1.25 | -5.17% | 19 | 2,074 | 32.54% |
| AAPL251219C00180000 | 2024-04-19 3:23PM EDT | 180.00 | 21.09 | 20.85 | 21.30 | -0.71 | -3.26% | 110 | 8,732 | 31.89% |
| AAPL251219C00185000 | 2024-04-19 1:08PM EDT | 185.00 | 18.95 | 18.75 | 19.25 | -1.02 | -5.11% | 4 | 3,096 | 31.40% |
| AAPL251219C00190000 | 2024-04-19 2:45PM EDT | 190.00 | 16.92 | 16.85 | 17.25 | -0.89 | -5.00% | 67 | 2,883 | 30.82% |
| AAPL251219C00195000 | 2024-04-19 1:03PM EDT | 195.00 | 15.37 | 15.05 | 15.45 | -0.43 | -2.72% | 27 | 2,120 | 30.33% |
| AAPL251219C00200000 | 2024-04-19 3:10PM EDT | 200.00 | 13.70 | 13.40 | 13.90 | -0.65 | -4.53% | 166 | 7,007 | 30.00% |
| AAPL251219C00205000 | 2024-04-19 12:54PM EDT | 205.00 | 12.15 | 11.90 | 12.35 | -0.67 | -5.23% | 12 | 1,080 | 29.53% |
| AAPL251219C00210000 | 2024-04-19 2:48PM EDT | 210.00 | 10.77 | 10.50 | 11.05 | -1.13 | -9.50% | 52 | 4,471 | 29.24% |
| AAPL251219C00215000 | 2024-04-19 3:07PM EDT | 215.00 | 9.75 | 9.40 | 9.70 | -0.25 | -2.50% | 30 | 6,183 | 28.74% |
| AAPL251219C00220000 | 2024-04-19 2:44PM EDT | 220.00 | 8.39 | 8.30 | 8.55 | -0.46 | -5.20% | 18 | 2,695 | 28.36% |
| AAPL251219C00225000 | 2024-04-19 1:12PM EDT | 225.00 | 7.43 | 7.35 | 7.55 | -0.79 | -9.61% | 409 | 1,228 | 28.06% |
| AAPL251219C00230000 | 2024-04-19 12:54PM EDT | 230.00 | 6.60 | 6.45 | 6.75 | -0.75 | -10.20% | 59 | 2,094 | 27.93% |
| AAPL251219C00235000 | 2024-04-19 9:49AM EDT | 235.00 | 5.75 | 5.70 | 5.95 | -0.85 | -12.88% | 21 | 1,105 | 27.68% |
| AAPL251219C00240000 | 2024-04-19 3:04PM EDT | 240.00 | 5.10 | 5.00 | 5.20 | -2.00 | -28.17% | 5 | 1,506 | 27.39% |
| AAPL251219C00245000 | 2024-04-19 3:18PM EDT | 245.00 | 4.50 | 4.40 | 4.60 | -0.24 | -5.06% | 2 | 469 | 27.23% |
| AAPL251219C00250000 | 2024-04-19 2:42PM EDT | 250.00 | 3.95 | 3.80 | 4.10 | -0.25 | -5.95% | 44 | 4,585 | 27.16% |
| AAPL251219C00260000 | 2024-04-17 12:19PM EDT | 260.00 | 3.14 | 3.00 | 3.15 | -0.31 | -8.99% | 12 | 821 | 26.80% |
| AAPL251219C00270000 | 2024-04-19 1:15PM EDT | 270.00 | 2.44 | 2.33 | 2.49 | 0.00 | - | 4 | 1,090 | 26.69% |
| AAPL251219C00280000 | 2024-04-19 3:30PM EDT | 280.00 | 1.96 | 1.84 | 1.98 | -0.23 | -10.50% | 5 | 1,547 | 26.64% |
| AAPL251219C00290000 | 2024-04-16 11:03AM EDT | 290.00 | 1.67 | 1.47 | 1.63 | 0.00 | - | 42 | 1,004 | 26.79% |
| AAPL251219C00300000 | 2024-04-19 3:35PM EDT | 300.00 | 1.28 | 1.20 | 1.32 | +0.01 | +0.79% | 1 | 5,976 | 26.84% |
| AAPL251219C00310000 | 2024-04-19 3:28PM EDT | 310.00 | 1.07 | 0.99 | 1.08 | +0.01 | +0.94% | 100 | 5,811 | 26.93% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2024-04-17 9:30AM EDT | 50.00 | 0.18 | 0.14 | 0.22 | 0.00 | - | 250 | 2,256 | 41.65% |
| AAPL251219P00055000 | 2024-04-05 11:27AM EDT | 55.00 | 0.21 | 0.19 | 0.28 | 0.00 | - | 2 | 274 | 39.80% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 60.00 | 0.27 | 0.26 | 0.35 | 0.00 | - | 1 | 376 | 38.09% |
| AAPL251219P00065000 | 2024-04-05 11:29AM EDT | 65.00 | 0.36 | 0.35 | 0.46 | 0.00 | - | 20 | 169 | 36.84% |
| AAPL251219P00070000 | 2024-04-18 2:22PM EDT | 70.00 | 0.48 | 0.47 | 0.58 | 0.00 | - | 1 | 788 | 35.50% |
| AAPL251219P00075000 | 2024-04-09 10:55AM EDT | 75.00 | 0.54 | 0.62 | 0.74 | 0.00 | - | 40 | 1,149 | 34.40% |
| AAPL251219P00080000 | 2024-04-18 1:30PM EDT | 80.00 | 0.84 | 0.81 | 0.94 | +0.05 | +6.33% | 8 | 1,230 | 33.37% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 85.00 | 0.92 | 1.04 | 1.19 | 0.00 | - | 1 | 1,293 | 32.47% |
| AAPL251219P00090000 | 2024-04-18 2:42PM EDT | 90.00 | 1.34 | 1.30 | 1.47 | +0.07 | +5.51% | 1 | 2,914 | 31.51% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 95.00 | 1.23 | 1.63 | 1.81 | 0.00 | - | 10 | 1,110 | 30.62% |
| AAPL251219P00100000 | 2024-04-16 11:03AM EDT | 100.00 | 2.07 | 2.00 | 2.19 | +0.31 | +17.61% | 1 | 851 | 29.68% |
| AAPL251219P00105000 | 2024-04-18 9:58AM EDT | 105.00 | 2.33 | 2.45 | 2.66 | 0.00 | - | 1 | 120 | 28.87% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 110.00 | 3.10 | 3.05 | 3.20 | +0.20 | +6.90% | 1 | 718 | 28.06% |
| AAPL251219P00115000 | 2024-04-19 2:11PM EDT | 115.00 | 3.75 | 3.60 | 3.80 | +0.25 | +7.14% | 23 | 837 | 27.22% |
| AAPL251219P00120000 | 2024-04-19 2:40PM EDT | 120.00 | 4.50 | 4.40 | 4.55 | +0.30 | +7.14% | 27 | 4,050 | 26.53% |
| AAPL251219P00125000 | 2024-04-18 12:19PM EDT | 125.00 | 4.84 | 5.25 | 5.40 | 0.00 | - | 17 | 1,668 | 25.83% |
| AAPL251219P00130000 | 2024-04-19 12:46PM EDT | 130.00 | 6.20 | 6.20 | 6.35 | +0.40 | +6.90% | 23 | 3,337 | 25.11% |
| AAPL251219P00135000 | 2024-04-18 2:24PM EDT | 135.00 | 6.90 | 7.30 | 7.50 | 0.00 | - | 20 | 998 | 24.52% |
| AAPL251219P00140000 | 2024-04-19 11:53AM EDT | 140.00 | 8.55 | 8.55 | 8.75 | +0.70 | +8.92% | 1 | 2,483 | 23.87% |
| AAPL251219P00145000 | 2024-04-17 11:13AM EDT | 145.00 | 8.79 | 9.90 | 10.30 | 0.00 | - | 22 | 1,381 | 23.42% |
| AAPL251219P00150000 | 2024-04-19 1:45PM EDT | 150.00 | 11.66 | 11.25 | 11.70 | +0.71 | +6.48% | 11 | 4,432 | 22.55% |
| AAPL251219P00155000 | 2024-04-19 3:56PM EDT | 155.00 | 13.29 | 12.95 | 13.40 | +0.68 | +5.39% | 7 | 1,656 | 21.86% |
| AAPL251219P00160000 | 2024-04-19 12:03PM EDT | 160.00 | 15.21 | 15.05 | 15.40 | +0.86 | +5.99% | 200 | 7,408 | 21.31% |
| AAPL251219P00165000 | 2024-04-19 3:48PM EDT | 165.00 | 17.30 | 16.85 | 17.70 | +0.95 | +5.81% | 37 | 2,244 | 20.88% |
| AAPL251219P00170000 | 2024-04-19 1:08PM EDT | 170.00 | 19.44 | 19.20 | 19.75 | +0.83 | +4.46% | 201 | 1,636 | 19.91% |
| AAPL251219P00175000 | 2024-04-16 1:13PM EDT | 175.00 | 22.35 | 21.75 | 22.30 | +2.60 | +13.16% | 2 | 7,965 | 19.27% |
| AAPL251219P00180000 | 2024-04-16 9:45AM EDT | 180.00 | 20.74 | 24.30 | 24.95 | 0.00 | - | 3 | 5,636 | 18.48% |
| AAPL251219P00185000 | 2024-04-19 12:20PM EDT | 185.00 | 28.10 | 27.20 | 28.20 | +3.15 | +12.63% | 17 | 1,420 | 18.13% |
| AAPL251219P00190000 | 2024-04-12 10:04AM EDT | 190.00 | 30.60 | 30.20 | 31.70 | +7.10 | +30.21% | 1 | 2,770 | 17.83% |
| AAPL251219P00195000 | 2024-04-19 11:24AM EDT | 195.00 | 34.02 | 33.15 | 35.20 | +5.40 | +18.87% | 9 | 2,389 | 17.24% |
| AAPL251219P00200000 | 2024-04-19 3:48PM EDT | 200.00 | 37.35 | 36.25 | 39.20 | +1.52 | +4.24% | 4 | 3,280 | 17.08% |
| AAPL251219P00205000 | 2024-04-18 12:07PM EDT | 205.00 | 39.26 | 40.55 | 43.70 | 0.00 | - | 3 | 1,339 | 17.50% |
| AAPL251219P00210000 | 2024-04-12 3:01PM EDT | 210.00 | 45.65 | 45.00 | 47.90 | +8.39 | +22.52% | 3 | 2,947 | 17.23% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 215.00 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 15.36% |
| AAPL251219P00220000 | 2024-04-04 2:10PM EDT | 220.00 | 54.81 | 53.35 | 56.95 | +4.81 | +9.62% | 3 | 1,477 | 17.29% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 225.00 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 0.00% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 230.00 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 19.12% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 235.00 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 19.99% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 240.00 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 245.00 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 0.00% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 250.00 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 260.00 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 270.00 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 280.00 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 300.00 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 29.04% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 310.00 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.