Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250221C00105000 | 2024-09-06 11:29AM EDT | 105.00 | 118.64 | 123.20 | 124.85 | 0.00 | - | 1 | 2 | 78.02% |
| AAPL250221C00115000 | 2024-10-08 10:42AM EDT | 115.00 | 111.90 | 113.80 | 116.35 | 0.00 | - | 1 | 6 | 78.81% |
| AAPL250221C00120000 | 2024-09-16 10:12AM EDT | 120.00 | 109.85 | 108.95 | 110.50 | +10.73 | +10.83% | 1 | 1 | 72.02% |
| AAPL250221C00125000 | 2024-09-23 2:31PM EDT | 125.00 | 104.08 | 104.05 | 106.30 | 0.00 | - | 14 | 27 | 71.26% |
| AAPL250221C00130000 | 2024-09-16 9:30AM EDT | 130.00 | 89.50 | 99.10 | 101.20 | 0.00 | - | 14 | 14 | 67.21% |
| AAPL250221C00140000 | 2024-10-04 10:22AM EDT | 140.00 | 87.56 | 89.40 | 91.90 | 0.00 | - | 1 | 4 | 62.66% |
| AAPL250221C00145000 | 2024-09-19 2:02PM EDT | 145.00 | 87.52 | 84.55 | 86.95 | 0.00 | - | - | 1 | 59.53% |
| AAPL250221C00150000 | 2024-09-25 1:24PM EDT | 150.00 | 78.65 | 79.75 | 82.10 | 0.00 | - | 1 | 16 | 56.83% |
| AAPL250221C00155000 | 2024-10-07 3:54PM EDT | 155.00 | 70.60 | 74.95 | 77.30 | 0.00 | - | 1 | 3 | 54.24% |
| AAPL250221C00160000 | 2024-09-30 11:25AM EDT | 160.00 | 75.10 | 70.10 | 72.05 | 0.00 | - | 31 | 35 | 50.58% |
| AAPL250221C00165000 | 2024-10-11 12:41PM EDT | 165.00 | 66.12 | 65.30 | 67.25 | +0.32 | +0.49% | 1 | 17 | 51.80% |
| AAPL250221C00170000 | 2024-10-08 1:08PM EDT | 170.00 | 58.35 | 60.55 | 62.40 | 0.00 | - | 19 | 100 | 48.83% |
| AAPL250221C00175000 | 2024-10-08 9:32AM EDT | 175.00 | 53.20 | 55.80 | 56.95 | 0.00 | - | 30 | 93 | 43.85% |
| AAPL250221C00180000 | 2024-10-10 10:06AM EDT | 180.00 | 52.66 | 51.70 | 52.35 | 0.00 | - | 1 | 153 | 41.82% |
| AAPL250221C00185000 | 2024-10-09 10:15AM EDT | 185.00 | 45.86 | 47.15 | 48.00 | 0.00 | - | 3 | 69 | 40.42% |
| AAPL250221C00190000 | 2024-10-11 3:25PM EDT | 190.00 | 43.70 | 42.65 | 43.05 | +0.03 | +0.07% | 12 | 291 | 37.16% |
| AAPL250221C00195000 | 2024-10-09 1:53PM EDT | 195.00 | 38.98 | 38.40 | 38.75 | -0.29 | -0.74% | 1 | 703 | 35.60% |
| AAPL250221C00200000 | 2024-10-11 2:30PM EDT | 200.00 | 35.20 | 34.20 | 34.55 | -0.07 | -0.20% | 47 | 452 | 34.06% |
| AAPL250221C00205000 | 2024-10-11 3:57PM EDT | 205.00 | 30.32 | 30.15 | 30.50 | -0.51 | -1.65% | 86 | 315 | 32.61% |
| AAPL250221C00210000 | 2024-10-11 11:36AM EDT | 210.00 | 26.80 | 26.30 | 26.65 | -0.56 | -2.05% | 7 | 1,114 | 31.31% |
| AAPL250221C00215000 | 2024-10-11 3:27PM EDT | 215.00 | 23.51 | 22.65 | 23.05 | -0.24 | -1.01% | 107 | 720 | 30.18% |
| AAPL250221C00220000 | 2024-10-11 3:07PM EDT | 220.00 | 20.23 | 19.30 | 19.65 | -0.07 | -0.34% | 59 | 1,175 | 29.06% |
| AAPL250221C00225000 | 2024-10-11 3:09PM EDT | 225.00 | 17.20 | 16.10 | 16.55 | -0.45 | -2.55% | 28 | 2,327 | 28.10% |
| AAPL250221C00230000 | 2024-10-11 3:59PM EDT | 230.00 | 13.60 | 13.55 | 13.65 | -1.20 | -8.11% | 497 | 2,611 | 27.07% |
| AAPL250221C00235000 | 2024-10-11 3:55PM EDT | 235.00 | 11.15 | 11.05 | 11.15 | -1.05 | -8.61% | 178 | 2,013 | 26.29% |
| AAPL250221C00240000 | 2024-10-11 3:59PM EDT | 240.00 | 8.90 | 8.80 | 8.95 | -0.90 | -9.18% | 94 | 3,040 | 25.56% |
| AAPL250221C00245000 | 2024-10-11 1:59PM EDT | 245.00 | 7.05 | 6.90 | 7.05 | -0.33 | -4.47% | 279 | 1,449 | 24.88% |
| AAPL250221C00250000 | 2024-10-11 3:24PM EDT | 250.00 | 5.65 | 5.25 | 5.50 | -0.40 | -6.61% | 8 | 1,977 | 24.38% |
| AAPL250221C00255000 | 2024-10-11 2:34PM EDT | 255.00 | 4.28 | 4.00 | 4.20 | -0.37 | -7.96% | 249 | 2,339 | 23.87% |
| AAPL250221C00260000 | 2024-10-11 3:55PM EDT | 260.00 | 3.15 | 3.05 | 3.20 | -0.30 | -8.70% | 309 | 2,294 | 23.55% |
| AAPL250221C00265000 | 2024-10-11 10:08AM EDT | 265.00 | 2.35 | 2.31 | 2.38 | -0.19 | -7.48% | 27 | 3,031 | 23.18% |
| AAPL250221C00270000 | 2024-10-10 9:48AM EDT | 270.00 | 1.79 | 1.71 | 1.77 | 0.00 | - | 6 | 2,953 | 22.96% |
| AAPL250221C00275000 | 2024-10-11 3:59PM EDT | 275.00 | 1.30 | 1.27 | 1.30 | -0.13 | -9.09% | 11 | 590 | 22.76% |
| AAPL250221C00280000 | 2024-10-11 12:15PM EDT | 280.00 | 0.97 | 0.94 | 0.98 | -0.15 | -13.39% | 5 | 462 | 22.78% |
| AAPL250221C00285000 | 2024-10-11 10:35AM EDT | 285.00 | 0.73 | 0.70 | 0.75 | -0.09 | -10.98% | 3 | 210 | 22.90% |
| AAPL250221C00290000 | 2024-10-09 2:54PM EDT | 290.00 | 0.64 | 0.52 | 0.56 | 0.00 | - | 1 | 146 | 22.93% |
| AAPL250221C00295000 | 2024-10-11 2:53PM EDT | 295.00 | 0.41 | 0.40 | 0.43 | -0.08 | -16.33% | 3 | 59 | 23.10% |
| AAPL250221C00300000 | 2024-10-10 3:20PM EDT | 300.00 | 0.35 | 0.30 | 0.34 | 0.00 | - | 16 | 720 | 23.37% |
| AAPL250221C00305000 | 2024-10-09 2:54PM EDT | 305.00 | 0.30 | 0.23 | 0.27 | 0.00 | - | 1 | 35 | 23.63% |
| AAPL250221C00310000 | 2024-10-09 3:47PM EDT | 310.00 | 0.24 | 0.18 | 0.20 | 0.00 | - | 2 | 138 | 23.68% |
| AAPL250221C00315000 | 2024-09-30 3:24PM EDT | 315.00 | 0.31 | 0.14 | 0.27 | 0.00 | - | 9 | 101 | 25.78% |
| AAPL250221C00320000 | 2024-10-09 2:41PM EDT | 320.00 | 0.16 | 0.06 | 0.15 | 0.00 | - | 2 | 135 | 24.73% |
| AAPL250221C00325000 | 2024-10-10 10:14AM EDT | 325.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 2 | 5 | 25.22% |
| AAPL250221C00330000 | 2024-10-01 10:13AM EDT | 330.00 | 0.15 | 0.08 | 0.11 | 0.00 | - | 4 | 20 | 25.59% |
| AAPL250221C00335000 | 2024-10-11 3:09PM EDT | 335.00 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 1 | 3 | 25.88% |
| AAPL250221C00340000 | 2024-10-04 12:01PM EDT | 340.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 13 | 26.37% |
| AAPL250221C00345000 | 2024-09-26 3:33PM EDT | 345.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 1 | 16 | 26.81% |
| AAPL250221C00350000 | 2024-10-09 9:34AM EDT | 350.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 27.64% |
| AAPL250221C00355000 | 2024-10-11 11:49AM EDT | 355.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 300 | 108 | 27.93% |
| AAPL250221C00360000 | 2024-09-18 1:30PM EDT | 360.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 8 | 28.13% |
| AAPL250221C00365000 | 2024-10-03 12:56PM EDT | 365.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 761 | 1,401 | 28.91% |
| AAPL250221C00375000 | 2024-10-04 3:41PM EDT | 375.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 1,313 | 29.69% |
| AAPL250221C00380000 | 2024-10-09 1:08PM EDT | 380.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 50 | 1,143 | 30.37% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250221P00100000 | 2024-10-09 3:37PM EDT | 100.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 15 | 59 | 55.08% |
| AAPL250221P00105000 | 2024-09-19 10:23AM EDT | 105.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 26 | 37 | 52.93% |
| AAPL250221P00110000 | 2024-09-30 2:30PM EDT | 110.00 | 0.11 | 0.13 | 0.16 | 0.00 | - | 7 | 10 | 51.07% |
| AAPL250221P00115000 | 2024-09-30 2:31PM EDT | 115.00 | 0.13 | 0.16 | 0.19 | 0.00 | - | 5 | 14 | 49.90% |
| AAPL250221P00120000 | 2024-10-10 11:11AM EDT | 120.00 | 0.19 | 0.11 | 0.22 | 0.00 | - | 4 | 115 | 48.00% |
| AAPL250221P00125000 | 2024-10-10 11:12AM EDT | 125.00 | 0.22 | 0.11 | 0.25 | 0.00 | - | 3 | 11 | 46.00% |
| AAPL250221P00130000 | 2024-10-08 10:56AM EDT | 130.00 | 0.28 | 0.14 | 0.29 | 0.00 | - | 8 | 43 | 44.24% |
| AAPL250221P00135000 | 2024-10-11 3:33PM EDT | 135.00 | 0.30 | 0.24 | 0.33 | -0.01 | -3.23% | 3 | 184 | 42.38% |
| AAPL250221P00140000 | 2024-10-07 3:42PM EDT | 140.00 | 0.47 | 0.29 | 0.39 | 0.00 | - | 1 | 575 | 40.80% |
| AAPL250221P00145000 | 2024-10-01 10:34AM EDT | 145.00 | 0.50 | 0.36 | 0.46 | 0.00 | - | 250 | 336 | 39.26% |
| AAPL250221P00150000 | 2024-10-10 3:22PM EDT | 150.00 | 0.50 | 0.43 | 0.54 | 0.00 | - | 1 | 515 | 37.70% |
| AAPL250221P00155000 | 2024-10-11 11:10AM EDT | 155.00 | 0.58 | 0.58 | 0.63 | -0.13 | -18.31% | 60 | 472 | 36.13% |
| AAPL250221P00160000 | 2024-10-10 12:50PM EDT | 160.00 | 0.71 | 0.69 | 0.74 | 0.00 | - | 10 | 671 | 34.64% |
| AAPL250221P00165000 | 2024-10-10 3:53PM EDT | 165.00 | 0.82 | 0.83 | 0.97 | 0.00 | - | 2 | 472 | 33.94% |
| AAPL250221P00170000 | 2024-10-10 3:22PM EDT | 170.00 | 1.00 | 0.92 | 1.05 | 0.00 | - | 66 | 1,822 | 31.89% |
| AAPL250221P00175000 | 2024-10-11 3:39PM EDT | 175.00 | 1.17 | 1.23 | 1.28 | -0.03 | -2.50% | 10 | 1,878 | 30.69% |
| AAPL250221P00180000 | 2024-10-11 3:05PM EDT | 180.00 | 1.45 | 1.52 | 1.56 | -0.09 | -5.84% | 11 | 1,005 | 29.52% |
| AAPL250221P00185000 | 2024-10-11 2:12PM EDT | 185.00 | 1.82 | 1.78 | 1.94 | -0.06 | -3.19% | 1 | 364 | 28.52% |
| AAPL250221P00190000 | 2024-10-11 11:42AM EDT | 190.00 | 2.30 | 2.28 | 2.39 | +0.03 | +1.32% | 2 | 656 | 27.47% |
| AAPL250221P00195000 | 2024-10-11 3:33PM EDT | 195.00 | 2.95 | 2.82 | 2.98 | +0.08 | +2.79% | 478 | 6,207 | 26.56% |
| AAPL250221P00200000 | 2024-10-11 2:53PM EDT | 200.00 | 3.66 | 3.60 | 3.70 | +0.12 | +3.39% | 273 | 4,411 | 25.65% |
| AAPL250221P00205000 | 2024-10-11 12:17PM EDT | 205.00 | 4.50 | 4.40 | 4.60 | 0.00 | - | 295 | 2,644 | 24.81% |
| AAPL250221P00210000 | 2024-10-11 3:27PM EDT | 210.00 | 5.40 | 5.65 | 5.75 | -0.06 | -1.10% | 237 | 6,033 | 24.11% |
| AAPL250221P00215000 | 2024-10-11 1:31PM EDT | 215.00 | 6.90 | 6.85 | 7.15 | +0.20 | +2.99% | 337 | 3,480 | 23.44% |
| AAPL250221P00220000 | 2024-10-11 3:56PM EDT | 220.00 | 8.55 | 8.45 | 8.65 | +0.36 | +4.40% | 384 | 2,637 | 22.47% |
| AAPL250221P00225000 | 2024-10-11 3:26PM EDT | 225.00 | 10.05 | 10.40 | 10.50 | -0.05 | -0.50% | 67 | 1,488 | 21.63% |
| AAPL250221P00230000 | 2024-10-11 2:53PM EDT | 230.00 | 12.36 | 12.55 | 12.70 | +0.37 | +3.09% | 143 | 1,125 | 20.85% |
| AAPL250221P00235000 | 2024-10-11 3:50PM EDT | 235.00 | 14.70 | 15.10 | 15.25 | +0.35 | +2.44% | 57 | 384 | 20.08% |
| AAPL250221P00240000 | 2024-10-11 11:35AM EDT | 240.00 | 17.75 | 17.75 | 18.55 | +0.55 | +3.20% | 1 | 320 | 20.08% |
| AAPL250221P00245000 | 2024-10-08 11:43AM EDT | 245.00 | 22.85 | 21.10 | 22.55 | 0.00 | - | 22 | 414 | 20.91% |
| AAPL250221P00250000 | 2024-10-11 1:13PM EDT | 250.00 | 24.85 | 24.65 | 25.95 | +0.55 | +2.26% | 2 | 108 | 19.89% |
| AAPL250221P00255000 | 2024-10-04 3:32PM EDT | 255.00 | 29.95 | 27.55 | 29.75 | 0.00 | - | 1 | 11 | 19.01% |
| AAPL250221P00260000 | 2024-10-07 3:57PM EDT | 260.00 | 38.85 | 31.95 | 34.05 | 0.00 | - | 5 | 43 | 18.80% |
| AAPL250221P00265000 | 2024-10-07 12:50PM EDT | 265.00 | 41.09 | 35.65 | 38.50 | 0.00 | - | 2 | 1 | 18.45% |
| AAPL250221P00270000 | 2024-10-07 12:50PM EDT | 270.00 | 46.02 | 40.55 | 43.30 | 0.00 | - | 2 | 0 | 19.13% |
| AAPL250221P00280000 | 2024-08-20 1:24PM EDT | 280.00 | 53.47 | 50.05 | 53.05 | 0.00 | - | - | 0 | 20.62% |
| AAPL250221P00290000 | 2024-08-20 1:24PM EDT | 290.00 | 63.45 | 59.85 | 62.90 | 0.00 | - | - | 0 | 22.12% |
© 2024 Yahoo. All rights reserved.