Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116C00050000 | 2024-04-29 2:28PM EDT | 50.00 | 125.95 | 121.25 | 124.95 | 0.00 | - | 1 | 282 | 66.76% |
| AAPL260116C00055000 | 2024-04-12 2:37PM EDT | 55.00 | 124.32 | 117.35 | 120.40 | 0.00 | - | 1 | 233 | 66.08% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 60.00 | 113.92 | 112.80 | 115.70 | 0.00 | - | 1 | 25 | 63.18% |
| AAPL260116C00065000 | 2024-04-19 2:44PM EDT | 65.00 | 104.07 | 108.25 | 111.65 | 0.00 | - | 1 | 93 | 61.74% |
| AAPL260116C00070000 | 2024-04-17 11:59AM EDT | 70.00 | 103.85 | 104.35 | 106.10 | 0.00 | - | 5 | 90 | 58.61% |
| AAPL260116C00075000 | 2024-04-18 2:53PM EDT | 75.00 | 97.47 | 99.90 | 101.90 | 0.00 | - | 25 | 112 | 57.01% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 80.00 | 95.80 | 95.40 | 97.25 | 0.00 | - | 1 | 311 | 54.57% |
| AAPL260116C00085000 | 2024-04-30 2:32PM EDT | 85.00 | 94.78 | 91.15 | 92.90 | +4.78 | +5.31% | 1 | 161 | 52.97% |
| AAPL260116C00090000 | 2024-04-26 3:01PM EDT | 90.00 | 87.50 | 85.00 | 89.50 | 0.00 | - | 1 | 88 | 50.09% |
| AAPL260116C00095000 | 2024-04-25 3:55PM EDT | 95.00 | 82.95 | 82.75 | 84.35 | 0.00 | - | 2 | 56 | 51.79% |
| AAPL260116C00100000 | 2024-04-29 2:21PM EDT | 100.00 | 82.90 | 78.40 | 79.85 | 0.00 | - | 1 | 497 | 49.50% |
| AAPL260116C00105000 | 2024-04-26 10:58AM EDT | 105.00 | 75.65 | 74.55 | 75.55 | 0.00 | - | 2 | 182 | 47.66% |
| AAPL260116C00110000 | 2024-04-24 11:41AM EDT | 110.00 | 68.83 | 68.50 | 71.45 | 0.00 | - | 7 | 118 | 46.19% |
| AAPL260116C00115000 | 2024-04-23 3:58PM EDT | 115.00 | 63.55 | 66.10 | 67.40 | 0.00 | - | 1 | 157 | 44.76% |
| AAPL260116C00120000 | 2024-04-26 10:13AM EDT | 120.00 | 63.23 | 62.35 | 63.15 | 0.00 | - | 4 | 382 | 42.94% |
| AAPL260116C00125000 | 2024-04-29 11:14AM EDT | 125.00 | 62.64 | 58.65 | 59.30 | 0.00 | - | 2 | 456 | 41.74% |
| AAPL260116C00130000 | 2024-04-29 10:37AM EDT | 130.00 | 58.95 | 54.75 | 55.50 | 0.00 | - | 7 | 574 | 40.54% |
| AAPL260116C00135000 | 2024-04-29 11:14AM EDT | 135.00 | 55.00 | 50.85 | 52.00 | 0.00 | - | 2 | 271 | 39.69% |
| AAPL260116C00140000 | 2024-04-30 3:13PM EDT | 140.00 | 50.00 | 47.35 | 48.25 | -1.52 | -2.95% | 1 | 845 | 38.39% |
| AAPL260116C00145000 | 2024-04-30 10:21AM EDT | 145.00 | 47.60 | 43.75 | 44.95 | +4.33 | +10.01% | 4 | 160 | 37.60% |
| AAPL260116C00150000 | 2024-04-30 1:46PM EDT | 150.00 | 43.49 | 40.85 | 41.40 | -0.96 | -2.16% | 10 | 2,490 | 36.38% |
| AAPL260116C00155000 | 2024-04-30 3:55PM EDT | 155.00 | 38.00 | 37.75 | 38.20 | -2.50 | -6.17% | 1 | 273 | 35.50% |
| AAPL260116C00160000 | 2024-04-30 2:32PM EDT | 160.00 | 36.87 | 34.60 | 35.20 | -1.08 | -2.85% | 1 | 593 | 34.74% |
| AAPL260116C00165000 | 2024-04-30 11:51AM EDT | 165.00 | 34.50 | 31.60 | 32.30 | -0.20 | -0.58% | 12 | 1,011 | 33.99% |
| AAPL260116C00170000 | 2024-04-30 3:56PM EDT | 170.00 | 29.60 | 28.95 | 29.45 | -1.57 | -5.04% | 32 | 2,111 | 33.16% |
| AAPL260116C00175000 | 2024-04-30 3:56PM EDT | 175.00 | 26.50 | 26.45 | 26.85 | -2.20 | -7.67% | 36 | 3,249 | 32.49% |
| AAPL260116C00180000 | 2024-04-30 3:34PM EDT | 180.00 | 25.65 | 24.00 | 24.45 | -0.25 | -0.97% | 48 | 5,489 | 31.92% |
| AAPL260116C00185000 | 2024-04-30 3:12PM EDT | 185.00 | 23.30 | 21.70 | 22.15 | -0.75 | -3.12% | 31 | 2,125 | 31.33% |
| AAPL260116C00190000 | 2024-04-30 3:48PM EDT | 190.00 | 21.05 | 19.55 | 20.05 | -0.95 | -4.32% | 129 | 6,053 | 30.82% |
| AAPL260116C00195000 | 2024-04-30 2:44PM EDT | 195.00 | 19.10 | 17.50 | 18.05 | -0.20 | -1.04% | 12 | 7,584 | 30.30% |
| AAPL260116C00200000 | 2024-04-30 3:50PM EDT | 200.00 | 16.92 | 15.50 | 16.10 | -0.55 | -3.15% | 170 | 5,957 | 29.69% |
| AAPL260116C00205000 | 2024-04-30 3:49PM EDT | 205.00 | 15.30 | 13.85 | 14.40 | -0.47 | -2.98% | 20 | 912 | 29.23% |
| AAPL260116C00210000 | 2024-04-30 3:54PM EDT | 210.00 | 13.05 | 12.50 | 12.95 | -0.70 | -5.09% | 43 | 3,837 | 28.93% |
| AAPL260116C00215000 | 2024-04-30 3:54PM EDT | 215.00 | 11.65 | 10.90 | 11.60 | -1.20 | -9.34% | 10 | 2,114 | 28.62% |
| AAPL260116C00220000 | 2024-04-30 3:54PM EDT | 220.00 | 10.25 | 9.80 | 10.20 | -0.75 | -6.82% | 6 | 9,441 | 28.12% |
| AAPL260116C00225000 | 2024-04-30 3:53PM EDT | 225.00 | 9.25 | 8.70 | 9.05 | -0.71 | -7.13% | 4 | 3,091 | 27.80% |
| AAPL260116C00230000 | 2024-04-30 3:46PM EDT | 230.00 | 8.50 | 7.80 | 8.00 | -0.31 | -3.52% | 6 | 2,770 | 27.48% |
| AAPL260116C00235000 | 2024-04-30 1:59PM EDT | 235.00 | 7.55 | 6.85 | 7.10 | -0.35 | -4.43% | 2 | 764 | 27.25% |
| AAPL260116C00240000 | 2024-04-30 3:53PM EDT | 240.00 | 6.40 | 6.05 | 6.25 | -0.61 | -8.70% | 4 | 1,600 | 26.98% |
| AAPL260116C00245000 | 2024-04-30 3:53PM EDT | 245.00 | 5.65 | 5.35 | 5.55 | -0.80 | -12.40% | 3 | 1,635 | 26.81% |
| AAPL260116C00250000 | 2024-04-30 3:55PM EDT | 250.00 | 4.80 | 4.55 | 4.95 | -0.44 | -8.40% | 35 | 10,066 | 26.71% |
| AAPL260116C00255000 | 2024-04-30 3:51PM EDT | 255.00 | 4.55 | 4.15 | 4.30 | -0.50 | -9.90% | 1 | 652 | 26.41% |
| AAPL260116C00260000 | 2024-04-30 3:52PM EDT | 260.00 | 3.95 | 3.65 | 3.80 | -0.36 | -8.35% | 3 | 597 | 26.27% |
| AAPL260116C00265000 | 2024-04-30 3:50PM EDT | 265.00 | 3.55 | 3.25 | 3.40 | +0.40 | +12.70% | 4 | 343 | 26.24% |
| AAPL260116C00270000 | 2024-04-30 3:50PM EDT | 270.00 | 3.15 | 2.87 | 3.05 | -0.25 | -7.35% | 1 | 299 | 26.22% |
| AAPL260116C00275000 | 2024-04-30 3:15PM EDT | 275.00 | 2.85 | 2.53 | 2.66 | -0.20 | -6.56% | 1 | 282 | 26.03% |
| AAPL260116C00280000 | 2024-04-29 10:05AM EDT | 280.00 | 2.71 | 2.23 | 2.47 | 0.00 | - | 5 | 275 | 26.25% |
| AAPL260116C00285000 | 2024-04-29 11:26AM EDT | 285.00 | 2.35 | 1.99 | 2.15 | 0.00 | - | 5 | 123 | 26.06% |
| AAPL260116C00290000 | 2024-04-29 10:07AM EDT | 290.00 | 2.15 | 1.80 | 1.90 | 0.00 | - | 1 | 982 | 25.98% |
| AAPL260116C00300000 | 2024-04-30 3:57PM EDT | 300.00 | 1.48 | 1.44 | 1.53 | -0.20 | -11.90% | 299 | 16,636 | 25.99% |
| AAPL260116C00310000 | 2024-04-30 3:56PM EDT | 310.00 | 1.20 | 1.11 | 1.25 | -0.16 | -11.76% | 41 | 3,370 | 26.07% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260116P00050000 | 2024-04-16 3:53PM EDT | 50.00 | 0.17 | 0.13 | 0.21 | 0.00 | - | 2 | 522 | 41.65% |
| AAPL260116P00055000 | 2024-04-29 3:33PM EDT | 55.00 | 0.18 | 0.16 | 0.25 | 0.00 | - | 10 | 75 | 39.50% |
| AAPL260116P00060000 | 2024-04-29 3:33PM EDT | 60.00 | 0.23 | 0.22 | 0.30 | 0.00 | - | 10 | 37 | 37.60% |
| AAPL260116P00065000 | 2024-04-29 3:33PM EDT | 65.00 | 0.30 | 0.29 | 0.39 | 0.00 | - | 10 | 32 | 36.33% |
| AAPL260116P00070000 | 2024-04-29 3:34PM EDT | 70.00 | 0.39 | 0.38 | 0.47 | 0.00 | - | 10 | 57 | 34.77% |
| AAPL260116P00075000 | 2024-04-29 3:34PM EDT | 75.00 | 0.51 | 0.49 | 0.62 | 0.00 | - | 10 | 391 | 33.85% |
| AAPL260116P00080000 | 2024-04-29 3:34PM EDT | 80.00 | 0.66 | 0.64 | 0.76 | 0.00 | - | 10 | 261 | 32.63% |
| AAPL260116P00085000 | 2024-04-23 2:06PM EDT | 85.00 | 1.03 | 0.81 | 0.94 | 0.00 | - | 1 | 518 | 31.57% |
| AAPL260116P00090000 | 2024-04-29 12:27PM EDT | 90.00 | 1.00 | 1.03 | 1.16 | 0.00 | - | 14 | 885 | 30.59% |
| AAPL260116P00095000 | 2024-04-29 1:49PM EDT | 95.00 | 1.22 | 1.26 | 1.42 | 0.00 | - | 10 | 2,067 | 29.65% |
| AAPL260116P00100000 | 2024-04-30 10:16AM EDT | 100.00 | 1.55 | 1.60 | 1.75 | +0.03 | +1.97% | 1 | 720 | 28.85% |
| AAPL260116P00105000 | 2024-04-22 10:39AM EDT | 105.00 | 1.86 | 2.01 | 2.17 | -0.72 | -27.91% | 1 | 354 | 28.17% |
| AAPL260116P00110000 | 2024-04-30 12:47PM EDT | 110.00 | 2.37 | 2.37 | 2.66 | -0.22 | -8.49% | 3 | 749 | 27.50% |
| AAPL260116P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 3.10 | 2.98 | 3.15 | 0.00 | - | 1 | 445 | 26.62% |
| AAPL260116P00120000 | 2024-04-30 1:04PM EDT | 120.00 | 3.41 | 3.45 | 3.85 | +0.11 | +3.33% | 1 | 1,999 | 26.09% |
| AAPL260116P00125000 | 2024-04-30 2:56PM EDT | 125.00 | 4.10 | 4.30 | 4.45 | +0.05 | +1.23% | 3 | 2,229 | 25.14% |
| AAPL260116P00130000 | 2024-04-30 2:38PM EDT | 130.00 | 4.85 | 5.10 | 5.30 | +0.02 | +0.41% | 1 | 1,685 | 24.52% |
| AAPL260116P00135000 | 2024-04-29 3:58PM EDT | 135.00 | 5.72 | 6.05 | 6.20 | 0.00 | - | 1 | 1,891 | 23.79% |
| AAPL260116P00140000 | 2024-04-29 2:30PM EDT | 140.00 | 6.65 | 7.10 | 7.30 | +0.07 | +1.06% | 10 | 2,327 | 23.19% |
| AAPL260116P00145000 | 2024-04-30 11:20AM EDT | 145.00 | 7.70 | 8.30 | 8.65 | -0.05 | -0.65% | 258 | 1,771 | 22.76% |
| AAPL260116P00150000 | 2024-04-30 12:49PM EDT | 150.00 | 9.25 | 9.70 | 10.00 | +0.15 | +1.65% | 3 | 9,467 | 22.10% |
| AAPL260116P00155000 | 2024-04-30 2:21PM EDT | 155.00 | 10.50 | 11.15 | 11.45 | +0.35 | +3.45% | 7 | 1,957 | 21.37% |
| AAPL260116P00160000 | 2024-04-30 2:50PM EDT | 160.00 | 12.25 | 12.65 | 13.25 | +0.13 | +1.07% | 2 | 2,932 | 20.87% |
| AAPL260116P00165000 | 2024-04-30 3:51PM EDT | 165.00 | 14.25 | 14.70 | 15.05 | +0.45 | +3.26% | 9 | 3,577 | 20.14% |
| AAPL260116P00170000 | 2024-04-30 3:51PM EDT | 170.00 | 16.05 | 16.80 | 17.05 | +0.30 | +1.90% | 7 | 2,873 | 19.42% |
| AAPL260116P00175000 | 2024-04-29 3:58PM EDT | 175.00 | 17.95 | 18.95 | 19.55 | 0.00 | - | 17 | 2,048 | 19.03% |
| AAPL260116P00180000 | 2024-04-29 10:14AM EDT | 180.00 | 19.40 | 21.40 | 21.80 | 0.00 | - | 1 | 3,323 | 18.10% |
| AAPL260116P00185000 | 2024-04-29 1:52PM EDT | 185.00 | 22.20 | 23.70 | 24.75 | 0.00 | - | 43 | 3,313 | 17.71% |
| AAPL260116P00190000 | 2024-04-29 1:53PM EDT | 190.00 | 24.90 | 26.70 | 27.60 | 0.00 | - | 1 | 1,656 | 16.92% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 195.00 | 27.84 | 28.35 | 31.60 | 0.00 | - | 10 | 671 | 17.26% |
| AAPL260116P00200000 | 2024-04-29 9:52AM EDT | 200.00 | 30.40 | 33.10 | 34.05 | 0.00 | - | 4 | 1,315 | 15.27% |
| AAPL260116P00205000 | 2024-04-30 9:30AM EDT | 205.00 | 35.33 | 36.65 | 38.25 | +1.33 | +3.91% | 76 | 640 | 15.33% |
| AAPL260116P00210000 | 2024-04-29 11:07AM EDT | 210.00 | 37.85 | 40.35 | 42.40 | 0.00 | - | 1 | 127 | 15.07% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 215.00 | 46.50 | 44.65 | 46.55 | 0.00 | - | 1 | 36 | 14.47% |
| AAPL260116P00220000 | 2024-04-25 3:52PM EDT | 220.00 | 50.46 | 49.25 | 51.65 | 0.00 | - | 1 | 115 | 15.66% |
| AAPL260116P00225000 | 2024-04-16 12:00PM EDT | 225.00 | 56.20 | 53.90 | 56.55 | 0.00 | - | 10 | 0 | 16.37% |
| AAPL260116P00230000 | 2024-04-05 2:51PM EDT | 230.00 | 60.00 | 58.00 | 61.50 | 0.00 | - | 1 | 3 | 17.15% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 235.00 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 240.00 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 20.46% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 245.00 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 17.97% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 250.00 | 83.40 | 78.45 | 81.40 | 0.00 | - | 50 | 27 | 20.16% |
| AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 255.00 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 260.00 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 265.00 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 270.00 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00275000 | 2023-12-28 4:12PM EDT | 275.00 | 81.10 | 80.80 | 84.50 | 0.00 | - | 320 | 0 | 0.00% |
| AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 280.00 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00285000 | 2023-11-28 4:33PM EDT | 285.00 | 95.13 | 89.35 | 93.05 | 0.00 | - | - | 0 | 0.00% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 290.00 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 26.64% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 300.00 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 28.00% |
| AAPL260116P00310000 | 2024-02-09 12:53PM EDT | 310.00 | 120.21 | 137.15 | 140.90 | 0.00 | - | 10 | 0 | 26.20% |
© 2024 Yahoo. All rights reserved.