Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618C00050000 | 2024-04-25 3:59PM EDT | 50.00 | 124.75 | 121.50 | 126.00 | +1.90 | +1.55% | 1 | 157 | 63.23% |
| AAPL260618C00055000 | 2024-04-19 2:44PM EDT | 55.00 | 113.57 | 117.00 | 121.50 | 0.00 | - | 1 | 36 | 60.91% |
| AAPL260618C00060000 | 2024-04-19 10:57AM EDT | 60.00 | 110.51 | 112.50 | 117.50 | 0.00 | - | 13 | 110 | 59.60% |
| AAPL260618C00065000 | 2024-03-28 9:41AM EDT | 65.00 | 111.05 | 108.50 | 110.50 | 0.00 | - | 1 | 73 | 53.70% |
| AAPL260618C00070000 | 2024-04-16 2:32PM EDT | 70.00 | 104.85 | 104.00 | 108.30 | 0.00 | - | 23 | 60 | 55.51% |
| AAPL260618C00075000 | 2024-04-12 11:27AM EDT | 75.00 | 107.69 | 99.50 | 104.05 | 0.00 | - | 1 | 113 | 53.64% |
| AAPL260618C00080000 | 2024-04-29 3:53PM EDT | 80.00 | 100.50 | 95.00 | 99.65 | 0.00 | - | 1 | 29 | 51.59% |
| AAPL260618C00085000 | 2024-04-19 11:34AM EDT | 85.00 | 88.55 | 91.00 | 95.45 | 0.00 | - | 1 | 84 | 50.41% |
| AAPL260618C00090000 | 2024-04-29 12:50PM EDT | 90.00 | 91.90 | 87.00 | 91.15 | -1.20 | -1.29% | 1 | 1,489 | 53.47% |
| AAPL260618C00095000 | 2024-04-16 2:38PM EDT | 95.00 | 84.15 | 82.50 | 87.00 | 0.00 | - | 4 | 82 | 51.75% |
| AAPL260618C00100000 | 2024-04-29 2:50PM EDT | 100.00 | 84.85 | 78.50 | 83.50 | 0.00 | - | 2 | 446 | 51.20% |
| AAPL260618C00105000 | 2024-04-29 10:32AM EDT | 105.00 | 81.19 | 74.50 | 78.80 | 0.00 | - | 1 | 122 | 48.47% |
| AAPL260618C00110000 | 2024-04-24 11:49AM EDT | 110.00 | 71.20 | 70.50 | 74.75 | 0.00 | - | 1 | 142 | 46.89% |
| AAPL260618C00115000 | 2024-04-26 9:44AM EDT | 115.00 | 68.80 | 68.10 | 70.90 | 0.00 | - | 1 | 167 | 45.62% |
| AAPL260618C00120000 | 2024-04-29 12:43PM EDT | 120.00 | 66.95 | 64.70 | 65.85 | -1.94 | -2.82% | 1 | 541 | 42.53% |
| AAPL260618C00125000 | 2024-04-19 9:47AM EDT | 125.00 | 57.99 | 60.90 | 62.20 | 0.00 | - | 1 | 339 | 41.53% |
| AAPL260618C00130000 | 2024-04-29 3:12PM EDT | 130.00 | 61.00 | 57.35 | 58.55 | 0.00 | - | 1 | 212 | 40.45% |
| AAPL260618C00135000 | 2024-04-26 11:07AM EDT | 135.00 | 54.94 | 53.80 | 55.10 | 0.00 | - | 3 | 433 | 39.57% |
| AAPL260618C00140000 | 2024-04-29 3:25PM EDT | 140.00 | 54.00 | 51.00 | 51.65 | 0.00 | - | 5 | 401 | 38.60% |
| AAPL260618C00145000 | 2024-04-23 11:22AM EDT | 145.00 | 44.88 | 47.10 | 48.40 | 0.00 | - | 20 | 139 | 37.79% |
| AAPL260618C00150000 | 2024-04-30 3:56PM EDT | 150.00 | 44.15 | 44.00 | 45.15 | -3.95 | -8.21% | 4 | 394 | 36.90% |
| AAPL260618C00155000 | 2024-04-29 10:03AM EDT | 155.00 | 44.47 | 40.80 | 42.20 | -1.01 | -2.22% | 3 | 353 | 36.26% |
| AAPL260618C00160000 | 2024-04-30 3:46PM EDT | 160.00 | 40.43 | 37.95 | 39.20 | -1.21 | -2.91% | 4 | 417 | 35.46% |
| AAPL260618C00165000 | 2024-04-30 1:10PM EDT | 165.00 | 38.10 | 35.35 | 36.25 | -0.65 | -1.68% | 1 | 429 | 34.63% |
| AAPL260618C00170000 | 2024-04-30 3:53PM EDT | 170.00 | 34.00 | 32.70 | 33.50 | -1.50 | -4.23% | 22 | 2,646 | 33.92% |
| AAPL260618C00175000 | 2024-04-30 12:43PM EDT | 175.00 | 32.60 | 30.05 | 31.00 | -0.59 | -1.78% | 9 | 809 | 33.37% |
| AAPL260618C00180000 | 2024-04-30 3:24PM EDT | 180.00 | 29.30 | 27.70 | 28.55 | -1.08 | -3.55% | 16 | 1,310 | 32.77% |
| AAPL260618C00185000 | 2024-04-30 11:20AM EDT | 185.00 | 28.18 | 25.35 | 26.25 | +0.28 | +1.00% | 3 | 1,369 | 32.22% |
| AAPL260618C00190000 | 2024-04-30 2:47PM EDT | 190.00 | 24.40 | 23.25 | 24.05 | -1.05 | -4.13% | 2 | 5,002 | 31.66% |
| AAPL260618C00195000 | 2024-04-29 1:56PM EDT | 195.00 | 24.10 | 21.20 | 22.05 | +0.11 | +0.46% | 1 | 716 | 31.21% |
| AAPL260618C00200000 | 2024-04-30 3:57PM EDT | 200.00 | 19.80 | 18.20 | 20.10 | -1.60 | -7.48% | 96 | 3,771 | 30.70% |
| AAPL260618C00205000 | 2024-04-30 10:33AM EDT | 205.00 | 19.95 | 17.55 | 18.40 | +0.08 | +0.40% | 15 | 6,338 | 30.35% |
| AAPL260618C00210000 | 2024-04-30 12:02PM EDT | 210.00 | 18.10 | 15.95 | 16.75 | 0.00 | - | 21 | 1,104 | 29.95% |
| AAPL260618C00215000 | 2024-04-29 2:13PM EDT | 215.00 | 16.38 | 14.40 | 15.20 | 0.00 | - | 13 | 442 | 29.55% |
| AAPL260618C00220000 | 2024-04-30 12:25PM EDT | 220.00 | 14.81 | 13.05 | 13.80 | +0.01 | +0.07% | 56 | 1,330 | 29.21% |
| AAPL260618C00225000 | 2024-04-30 3:43PM EDT | 225.00 | 12.94 | 11.75 | 12.55 | -0.66 | -4.85% | 6 | 1,778 | 28.94% |
| AAPL260618C00230000 | 2024-04-29 11:37AM EDT | 230.00 | 12.25 | 10.65 | 11.35 | +0.15 | +1.24% | 1 | 461 | 28.63% |
| AAPL260618C00235000 | 2024-04-30 9:49AM EDT | 235.00 | 11.10 | 9.55 | 10.30 | 0.00 | - | 1 | 643 | 28.39% |
| AAPL260618C00240000 | 2024-04-30 3:41PM EDT | 240.00 | 9.65 | 8.65 | 9.35 | -0.30 | -3.02% | 2 | 356 | 28.19% |
| AAPL260618C00245000 | 2024-04-30 1:41PM EDT | 245.00 | 8.90 | 7.75 | 8.45 | -0.40 | -4.30% | 10 | 147 | 27.96% |
| AAPL260618C00250000 | 2024-04-30 3:11PM EDT | 250.00 | 7.95 | 7.00 | 7.65 | -0.29 | -3.52% | 6 | 5,552 | 27.77% |
| AAPL260618C00255000 | 2024-04-24 12:44PM EDT | 255.00 | 6.15 | 6.25 | 6.95 | 0.00 | - | 2 | 305 | 27.64% |
| AAPL260618C00260000 | 2024-04-29 9:45AM EDT | 260.00 | 6.75 | 5.65 | 6.25 | 0.00 | - | 25 | 202 | 27.43% |
| AAPL260618C00265000 | 2024-04-30 12:27PM EDT | 265.00 | 6.20 | 5.05 | 5.65 | +0.10 | +1.64% | 9 | 143 | 27.28% |
| AAPL260618C00270000 | 2024-04-29 11:52AM EDT | 270.00 | 5.40 | 4.55 | 5.10 | 0.00 | - | 1 | 218 | 27.13% |
| AAPL260618C00275000 | 2024-04-26 3:58PM EDT | 275.00 | 4.05 | 4.05 | 4.65 | 0.00 | - | 1 | 260 | 27.08% |
| AAPL260618C00280000 | 2024-04-30 1:56PM EDT | 280.00 | 4.40 | 3.65 | 4.20 | -0.24 | -5.17% | 2 | 332 | 26.96% |
| AAPL260618C00285000 | 2024-04-29 3:11PM EDT | 285.00 | 3.93 | 3.25 | 3.80 | 0.00 | - | 21 | 424 | 26.86% |
| AAPL260618C00290000 | 2024-04-19 11:35AM EDT | 290.00 | 2.91 | 2.99 | 3.40 | 0.00 | - | 2 | 167 | 26.69% |
| AAPL260618C00300000 | 2024-04-29 3:10PM EDT | 300.00 | 2.84 | 2.40 | 2.86 | 0.00 | - | 22 | 722 | 26.70% |
| AAPL260618C00310000 | 2024-04-30 2:40PM EDT | 310.00 | 2.40 | 2.03 | 2.27 | 0.00 | - | 19 | 4,225 | 26.37% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618P00050000 | 2024-04-16 1:30PM EDT | 50.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 107 | 39.26% |
| AAPL260618P00055000 | 2024-04-29 3:35PM EDT | 55.00 | 0.27 | 0.25 | 0.37 | 0.00 | - | 10 | 24 | 37.50% |
| AAPL260618P00060000 | 2024-04-29 3:36PM EDT | 60.00 | 0.35 | 0.34 | 0.45 | 0.00 | - | 10 | 13 | 35.86% |
| AAPL260618P00065000 | 2024-04-29 3:36PM EDT | 65.00 | 0.44 | 0.43 | 0.57 | 0.00 | - | 11 | 17 | 34.64% |
| AAPL260618P00070000 | 2024-04-29 3:36PM EDT | 70.00 | 0.59 | 0.56 | 0.69 | 0.00 | - | 10 | 12 | 33.28% |
| AAPL260618P00075000 | 2024-04-30 2:51PM EDT | 75.00 | 0.76 | 0.71 | 0.93 | 0.00 | - | 3 | 39 | 32.70% |
| AAPL260618P00080000 | 2024-04-30 2:51PM EDT | 80.00 | 0.94 | 0.91 | 1.10 | 0.00 | - | 2 | 70 | 31.45% |
| AAPL260618P00085000 | 2024-04-30 2:53PM EDT | 85.00 | 1.16 | 1.15 | 1.34 | -0.29 | -20.00% | 2 | 833 | 30.47% |
| AAPL260618P00090000 | 2024-04-18 10:16AM EDT | 90.00 | 1.75 | 1.41 | 1.62 | 0.00 | - | 1 | 532 | 29.54% |
| AAPL260618P00095000 | 2024-04-22 3:39PM EDT | 95.00 | 2.20 | 1.72 | 1.97 | 0.00 | - | 1 | 135 | 28.74% |
| AAPL260618P00100000 | 2024-04-29 10:15AM EDT | 100.00 | 2.03 | 2.22 | 2.44 | 0.00 | - | 1 | 1,003 | 28.16% |
| AAPL260618P00105000 | 2024-04-26 11:21AM EDT | 105.00 | 2.65 | 2.50 | 2.95 | 0.00 | - | 7 | 1,508 | 27.50% |
| AAPL260618P00110000 | 2024-04-26 11:21AM EDT | 110.00 | 3.20 | 3.05 | 3.50 | 0.00 | - | 16 | 1,464 | 26.76% |
| AAPL260618P00115000 | 2024-04-26 11:21AM EDT | 115.00 | 3.80 | 3.60 | 4.05 | 0.00 | - | 18 | 241 | 25.89% |
| AAPL260618P00120000 | 2024-04-30 2:37PM EDT | 120.00 | 4.36 | 4.35 | 4.85 | +0.11 | +2.59% | 2 | 1,197 | 25.37% |
| AAPL260618P00125000 | 2024-04-30 2:01PM EDT | 125.00 | 5.12 | 5.15 | 5.60 | -0.18 | -3.40% | 2 | 543 | 24.60% |
| AAPL260618P00130000 | 2024-04-30 12:56PM EDT | 130.00 | 6.00 | 6.05 | 6.65 | -0.20 | -3.23% | 10 | 410 | 24.16% |
| AAPL260618P00135000 | 2024-04-30 9:31AM EDT | 135.00 | 7.00 | 7.05 | 7.70 | +0.26 | +3.86% | 3 | 1,126 | 23.55% |
| AAPL260618P00140000 | 2024-04-29 1:33PM EDT | 140.00 | 7.80 | 8.25 | 8.80 | 0.00 | - | 4 | 1,461 | 22.84% |
| AAPL260618P00145000 | 2024-04-29 3:51PM EDT | 145.00 | 9.24 | 9.45 | 10.25 | 0.00 | - | 1 | 520 | 22.43% |
| AAPL260618P00150000 | 2024-04-29 3:49PM EDT | 150.00 | 10.60 | 10.90 | 11.65 | 0.00 | - | 8 | 1,830 | 21.77% |
| AAPL260618P00155000 | 2024-04-24 1:42PM EDT | 155.00 | 13.10 | 12.40 | 13.30 | 0.00 | - | 109 | 588 | 21.24% |
| AAPL260618P00160000 | 2024-04-30 12:24PM EDT | 160.00 | 13.65 | 14.15 | 15.05 | +0.45 | +3.41% | 26 | 8,000 | 20.65% |
| AAPL260618P00165000 | 2024-04-30 11:04AM EDT | 165.00 | 15.15 | 15.95 | 16.70 | +0.10 | +0.66% | 2 | 2,650 | 19.77% |
| AAPL260618P00170000 | 2024-04-30 3:20PM EDT | 170.00 | 17.61 | 18.00 | 19.00 | +0.51 | +2.98% | 3 | 794 | 19.40% |
| AAPL260618P00175000 | 2024-04-29 11:51AM EDT | 175.00 | 19.30 | 20.15 | 21.30 | 0.00 | - | 203 | 1,073 | 18.82% |
| AAPL260618P00180000 | 2024-04-23 11:19AM EDT | 180.00 | 25.16 | 22.60 | 23.70 | 0.00 | - | 10 | 853 | 18.16% |
| AAPL260618P00185000 | 2024-04-29 3:05PM EDT | 185.00 | 24.35 | 25.15 | 26.35 | 0.00 | - | 2 | 483 | 17.53% |
| AAPL260618P00190000 | 2024-04-29 12:06PM EDT | 190.00 | 26.50 | 27.90 | 29.20 | 0.00 | - | 101 | 2,360 | 16.89% |
| AAPL260618P00195000 | 2024-04-29 2:29PM EDT | 195.00 | 29.45 | 29.75 | 32.65 | 0.00 | - | 1 | 85 | 16.66% |
| AAPL260618P00200000 | 2024-04-22 1:01PM EDT | 200.00 | 38.29 | 33.05 | 36.10 | 0.00 | - | 2 | 93 | 16.21% |
| AAPL260618P00205000 | 2024-04-24 1:31PM EDT | 205.00 | 39.64 | 36.65 | 40.35 | 0.00 | - | 5 | 47 | 16.51% |
| AAPL260618P00210000 | 2024-04-22 9:38AM EDT | 210.00 | 46.27 | 40.25 | 43.20 | 0.00 | - | 2 | 75 | 14.74% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 215.00 | 42.14 | 44.30 | 47.95 | 0.00 | - | 17 | 17 | 15.36% |
| AAPL260618P00220000 | 2024-04-29 9:33AM EDT | 220.00 | 47.05 | 48.65 | 52.25 | 0.00 | - | 1 | 9 | 15.15% |
| AAPL260618P00225000 | 2024-04-29 3:03PM EDT | 225.00 | 52.12 | 53.00 | 56.75 | 0.00 | - | 3 | 0 | 15.09% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 230.00 | 60.15 | 57.75 | 61.50 | 0.00 | - | 2 | 0 | 15.39% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 235.00 | 59.53 | 62.50 | 66.50 | 0.00 | - | 1 | 1 | 16.17% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 240.00 | 64.08 | 67.50 | 71.50 | 0.00 | - | 1 | 0 | 16.92% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 245.00 | 76.20 | 72.50 | 76.60 | 0.00 | - | 1 | 0 | 17.87% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 250.00 | 81.27 | 77.50 | 81.60 | 0.00 | - | 1 | 0 | 18.57% |
| AAPL260618P00270000 | 2024-03-01 3:48PM EDT | 270.00 | 90.05 | 96.55 | 100.50 | 0.00 | - | 2 | 2 | 17.93% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 280.00 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 300.00 | 127.27 | 129.15 | 132.35 | 0.00 | - | 1 | 0 | 26.45% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 310.00 | 138.74 | 143.15 | 146.90 | 0.00 | - | 1 | 0 | 35.66% |
© 2024 Yahoo. All rights reserved.