Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00050000 | 2024-04-26 10:30AM EDT | 50.00 | 122.70 | 125.95 | 129.75 | 0.00 | - | 1 | 9 | 57.14% |
| AAPL261218C00060000 | 2024-04-09 9:30AM EDT | 60.00 | 114.00 | 117.70 | 121.35 | 0.00 | - | 1 | 18 | 55.48% |
| AAPL261218C00070000 | 2024-04-29 11:07AM EDT | 70.00 | 111.78 | 109.30 | 113.20 | 0.00 | - | 20 | 141 | 53.19% |
| AAPL261218C00080000 | 2024-04-16 1:39PM EDT | 80.00 | 97.58 | 100.60 | 104.40 | 0.00 | - | - | 100 | 53.67% |
| AAPL261218C00085000 | 2024-04-24 10:08AM EDT | 85.00 | 92.75 | 96.70 | 100.15 | 0.00 | - | 1 | 3 | 51.83% |
| AAPL261218C00090000 | 2024-04-29 3:03PM EDT | 90.00 | 94.25 | 92.90 | 96.65 | 0.00 | - | 5 | 11 | 51.42% |
| AAPL261218C00095000 | 2024-04-23 3:18PM EDT | 95.00 | 83.70 | 88.90 | 92.70 | 0.00 | - | 1 | 10 | 50.09% |
| AAPL261218C00100000 | 2024-04-30 9:31AM EDT | 100.00 | 85.70 | 85.30 | 87.90 | -1.50 | -1.72% | 1 | 413 | 47.34% |
| AAPL261218C00105000 | 2024-04-16 2:47PM EDT | 105.00 | 78.40 | 81.30 | 84.15 | 0.00 | - | 32 | 33 | 46.35% |
| AAPL261218C00110000 | 2024-04-22 11:39AM EDT | 110.00 | 71.05 | 77.30 | 80.50 | 0.00 | - | 12 | 114 | 45.45% |
| AAPL261218C00115000 | 2024-04-30 9:39AM EDT | 115.00 | 73.70 | 73.50 | 76.95 | +3.35 | +4.76% | 1 | 39 | 44.62% |
| AAPL261218C00120000 | 2024-04-29 12:43PM EDT | 120.00 | 71.49 | 69.70 | 73.05 | 0.00 | - | 1 | 147 | 43.27% |
| AAPL261218C00125000 | 2024-04-29 10:09AM EDT | 125.00 | 70.10 | 66.65 | 68.90 | 0.00 | - | 1 | 103 | 41.59% |
| AAPL261218C00130000 | 2024-04-29 11:56AM EDT | 130.00 | 65.00 | 62.80 | 65.85 | 0.00 | - | 3 | 109 | 41.24% |
| AAPL261218C00135000 | 2024-04-26 2:40PM EDT | 135.00 | 57.19 | 59.85 | 61.80 | 0.00 | - | 1 | 496 | 39.64% |
| AAPL261218C00140000 | 2024-04-29 12:40PM EDT | 140.00 | 58.05 | 56.25 | 58.40 | 0.00 | - | 2 | 272 | 38.75% |
| AAPL261218C00145000 | 2024-04-26 2:03PM EDT | 145.00 | 50.70 | 52.70 | 55.35 | 0.00 | - | 1 | 83 | 38.18% |
| AAPL261218C00150000 | 2024-04-25 1:38PM EDT | 150.00 | 47.27 | 49.85 | 52.25 | 0.00 | - | 6 | 123 | 37.48% |
| AAPL261218C00155000 | 2024-04-29 3:54PM EDT | 155.00 | 47.50 | 47.00 | 49.25 | 0.00 | - | 2 | 82 | 36.82% |
| AAPL261218C00160000 | 2024-04-29 3:35PM EDT | 160.00 | 45.07 | 43.45 | 46.95 | +0.07 | +0.16% | 3 | 261 | 36.77% |
| AAPL261218C00165000 | 2024-04-29 3:46PM EDT | 165.00 | 42.10 | 42.15 | 43.35 | 0.00 | - | 26 | 254 | 35.38% |
| AAPL261218C00170000 | 2024-04-30 9:30AM EDT | 170.00 | 39.00 | 38.75 | 40.90 | -0.35 | -0.89% | 12 | 849 | 35.03% |
| AAPL261218C00175000 | 2024-04-29 3:28PM EDT | 175.00 | 36.74 | 35.15 | 37.30 | 0.00 | - | 49 | 357 | 33.54% |
| AAPL261218C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 32.95 | 34.10 | 35.40 | -1.10 | -3.23% | 3 | 460 | 33.54% |
| AAPL261218C00185000 | 2024-04-29 2:26PM EDT | 185.00 | 32.00 | 31.15 | 32.50 | 0.00 | - | 4 | 121 | 32.57% |
| AAPL261218C00190000 | 2024-04-30 9:44AM EDT | 190.00 | 29.83 | 28.85 | 30.85 | -0.09 | -0.30% | 2 | 642 | 32.63% |
| AAPL261218C00195000 | 2024-04-29 11:45AM EDT | 195.00 | 27.43 | 27.10 | 28.35 | 0.00 | - | 3 | 382 | 31.86% |
| AAPL261218C00200000 | 2024-04-30 9:45AM EDT | 200.00 | 25.55 | 25.35 | 26.10 | -0.15 | -0.58% | 30 | 1,410 | 31.24% |
| AAPL261218C00210000 | 2024-04-29 2:11PM EDT | 210.00 | 21.95 | 21.50 | 22.90 | 0.00 | - | 163 | 1,270 | 30.92% |
| AAPL261218C00220000 | 2024-04-29 2:59PM EDT | 220.00 | 18.78 | 17.50 | 18.90 | 0.00 | - | 284 | 700 | 29.59% |
| AAPL261218C00230000 | 2024-04-29 1:57PM EDT | 230.00 | 16.09 | 14.55 | 16.30 | 0.00 | - | 365 | 769 | 29.23% |
| AAPL261218C00240000 | 2024-04-29 1:23PM EDT | 240.00 | 13.43 | 11.85 | 14.45 | 0.00 | - | 8 | 108 | 29.31% |
| AAPL261218C00250000 | 2024-04-30 9:32AM EDT | 250.00 | 10.85 | 10.85 | 12.25 | -0.15 | -1.36% | 1 | 655 | 28.82% |
| AAPL261218C00260000 | 2024-04-23 3:58PM EDT | 260.00 | 7.43 | 9.00 | 10.55 | 0.00 | - | 1 | 342 | 28.59% |
| AAPL261218C00270000 | 2024-04-26 1:45PM EDT | 270.00 | 6.86 | 7.60 | 8.60 | 0.00 | - | 2 | 598 | 27.83% |
| AAPL261218C00280000 | 2024-04-29 12:43PM EDT | 280.00 | 6.60 | 6.25 | 7.05 | 0.00 | - | 6 | 334 | 27.26% |
| AAPL261218C00290000 | 2024-04-29 10:13AM EDT | 290.00 | 5.92 | 4.40 | 6.65 | 0.00 | - | 1 | 89 | 27.95% |
| AAPL261218C00300000 | 2024-04-30 9:33AM EDT | 300.00 | 4.80 | 4.50 | 4.95 | +0.20 | +4.35% | 1 | 187 | 26.69% |
| AAPL261218C00310000 | 2024-04-29 3:57PM EDT | 310.00 | 3.90 | 2.96 | 4.20 | 0.00 | - | 6 | 45 | 26.55% |
| AAPL261218C00320000 | 2024-04-29 11:02AM EDT | 320.00 | 3.34 | 3.05 | 3.80 | 0.00 | - | 1 | 37 | 26.84% |
| AAPL261218C00330000 | 2024-04-29 1:27PM EDT | 330.00 | 2.90 | 2.53 | 3.95 | 0.00 | - | 4 | 148 | 28.04% |
| AAPL261218C00340000 | 2024-04-23 3:10PM EDT | 340.00 | 2.00 | 1.97 | 2.68 | 0.00 | - | 2 | 48 | 26.45% |
| AAPL261218C00350000 | 2024-04-30 9:30AM EDT | 350.00 | 2.05 | 2.08 | 2.15 | -0.05 | -2.38% | 2 | 1,100 | 26.04% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218P00050000 | 2024-04-29 11:59AM EDT | 50.00 | 0.30 | 0.20 | 0.39 | 0.00 | - | 1 | 129 | 37.31% |
| AAPL261218P00060000 | 2024-04-29 3:37PM EDT | 60.00 | 0.33 | 0.06 | 0.91 | 0.00 | - | 11 | 11 | 37.09% |
| AAPL261218P00070000 | 2024-04-29 3:38PM EDT | 70.00 | 0.78 | 0.22 | 1.35 | 0.00 | - | 10 | 33 | 34.77% |
| AAPL261218P00080000 | 2024-04-29 3:38PM EDT | 80.00 | 1.01 | 0.75 | 1.90 | 0.00 | - | 10 | 23 | 32.61% |
| AAPL261218P00085000 | 2024-04-15 12:58PM EDT | 85.00 | 1.26 | 0.72 | 2.29 | 0.00 | - | 1 | 1 | 31.81% |
| AAPL261218P00090000 | 2024-04-29 9:35AM EDT | 90.00 | 1.84 | 1.08 | 2.58 | 0.00 | - | 2 | 11 | 30.58% |
| AAPL261218P00095000 | 2024-04-12 9:42AM EDT | 95.00 | 2.22 | 1.94 | 2.56 | 0.00 | - | 2 | 515 | 28.43% |
| AAPL261218P00100000 | 2024-04-29 1:05PM EDT | 100.00 | 2.57 | 2.34 | 3.20 | 0.00 | - | 5 | 282 | 28.14% |
| AAPL261218P00105000 | 2024-04-26 10:26AM EDT | 105.00 | 3.40 | 2.80 | 3.55 | 0.00 | - | 1 | 108 | 26.97% |
| AAPL261218P00110000 | 2024-04-26 2:02PM EDT | 110.00 | 4.15 | 3.05 | 4.00 | 0.00 | - | 2 | 400 | 25.99% |
| AAPL261218P00115000 | 2024-04-26 10:27AM EDT | 115.00 | 4.46 | 4.25 | 4.90 | 0.00 | - | 1 | 569 | 25.77% |
| AAPL261218P00120000 | 2024-04-29 10:53AM EDT | 120.00 | 4.95 | 5.05 | 5.25 | 0.00 | - | 32 | 646 | 24.44% |
| AAPL261218P00125000 | 2024-04-29 9:31AM EDT | 125.00 | 6.00 | 5.70 | 6.55 | 0.00 | - | 1 | 901 | 24.56% |
| AAPL261218P00130000 | 2024-04-29 10:56AM EDT | 130.00 | 6.60 | 6.75 | 7.90 | 0.00 | - | 10 | 907 | 24.50% |
| AAPL261218P00135000 | 2024-04-26 1:06PM EDT | 135.00 | 8.60 | 6.85 | 8.50 | 0.00 | - | 50 | 1,110 | 23.29% |
| AAPL261218P00140000 | 2024-04-29 3:05PM EDT | 140.00 | 9.35 | 8.50 | 9.20 | +0.15 | +1.63% | 1 | 701 | 22.15% |
| AAPL261218P00145000 | 2024-04-29 3:03PM EDT | 145.00 | 10.45 | 10.20 | 10.60 | 0.00 | - | 2 | 483 | 21.76% |
| AAPL261218P00150000 | 2024-04-29 3:56PM EDT | 150.00 | 12.00 | 11.65 | 13.20 | 0.00 | - | 84 | 678 | 22.49% |
| AAPL261218P00155000 | 2024-04-29 2:07PM EDT | 155.00 | 13.19 | 12.25 | 14.65 | 0.00 | - | 7 | 236 | 21.81% |
| AAPL261218P00160000 | 2024-04-29 2:07PM EDT | 160.00 | 14.77 | 14.60 | 15.75 | 0.00 | - | 1 | 291 | 20.67% |
| AAPL261218P00165000 | 2024-04-26 3:11PM EDT | 165.00 | 17.97 | 16.40 | 17.20 | 0.00 | - | 3 | 98 | 19.77% |
| AAPL261218P00170000 | 2024-04-29 2:24PM EDT | 170.00 | 18.68 | 17.00 | 20.05 | 0.00 | - | 101 | 445 | 20.03% |
| AAPL261218P00175000 | 2024-04-30 9:38AM EDT | 175.00 | 21.16 | 20.40 | 22.45 | +0.66 | +3.22% | 1 | 60 | 19.72% |
| AAPL261218P00180000 | 2024-04-29 1:15PM EDT | 180.00 | 23.25 | 21.75 | 24.25 | 0.00 | - | 2 | 39 | 18.73% |
| AAPL261218P00185000 | 2024-04-23 10:24AM EDT | 185.00 | 29.81 | 24.25 | 26.05 | 0.00 | - | 10 | 78 | 17.59% |
| AAPL261218P00190000 | 2024-04-19 3:44PM EDT | 190.00 | 33.15 | 27.65 | 29.25 | 0.00 | - | 9 | 20 | 17.54% |
| AAPL261218P00200000 | 2024-04-24 2:56PM EDT | 200.00 | 35.65 | 32.15 | 35.20 | 0.00 | - | 1 | 31 | 16.53% |
| AAPL261218P00210000 | 2024-04-29 10:53AM EDT | 210.00 | 40.00 | 38.60 | 41.95 | 0.00 | - | 2 | 9 | 15.57% |
| AAPL261218P00220000 | 2024-04-22 9:58AM EDT | 220.00 | 55.00 | 46.30 | 48.95 | 0.00 | - | 1 | 3 | 13.94% |
| AAPL261218P00230000 | 2024-04-19 2:44PM EDT | 230.00 | 65.10 | 56.00 | 58.15 | 0.00 | - | 3 | 3 | 14.41% |
| AAPL261218P00250000 | 2024-04-29 3:49PM EDT | 250.00 | 76.40 | 74.30 | 77.60 | 0.00 | - | 3 | 1 | 16.25% |
| AAPL261218P00280000 | 2024-04-15 2:08PM EDT | 280.00 | 107.00 | 104.00 | 107.45 | 0.00 | - | 1 | 0 | 19.45% |
| AAPL261218P00300000 | 2024-04-26 12:42PM EDT | 300.00 | 130.00 | 124.50 | 128.00 | 0.00 | - | 1 | 0 | 22.67% |
| AAPL261218P00350000 | 2024-04-10 9:38AM EDT | 350.00 | 181.24 | 174.15 | 177.80 | 0.00 | - | - | 0 | 26.69% |
© 2024 Yahoo. All rights reserved.