Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250417C00110000 | 2024-10-08 10:42AM EDT | 110.00 | 117.95 | 118.10 | 119.80 | -0.05 | -0.04% | 121 | 122 | 72.63% |
| AAPL250417C00115000 | 2024-10-08 10:34AM EDT | 115.00 | 112.85 | 113.25 | 114.90 | -6.40 | -5.37% | 1 | 1 | 69.51% |
| AAPL250417C00125000 | 2024-09-10 3:20PM EDT | 125.00 | 99.47 | 103.60 | 105.85 | 0.00 | - | - | 15 | 65.41% |
| AAPL250417C00130000 | 2024-10-01 3:35PM EDT | 130.00 | 99.40 | 98.85 | 99.55 | 0.00 | - | 21 | 51 | 59.47% |
| AAPL250417C00135000 | 2024-09-20 11:23AM EDT | 135.00 | 98.43 | 94.00 | 96.25 | 0.00 | - | 1 | 1 | 60.13% |
| AAPL250417C00145000 | 2024-08-16 9:58AM EDT | 145.00 | 84.40 | 81.65 | 82.55 | 0.00 | - | 2 | 0 | 42.08% |
| AAPL250417C00150000 | 2024-09-16 1:55PM EDT | 150.00 | 71.20 | 79.75 | 81.35 | 0.00 | - | 2 | 47 | 51.84% |
| AAPL250417C00155000 | 2024-10-08 2:03PM EDT | 155.00 | 74.67 | 75.00 | 75.70 | +1.17 | +1.59% | 1 | 2 | 49.20% |
| AAPL250417C00160000 | 2024-10-01 12:32PM EDT | 160.00 | 70.00 | 70.30 | 71.00 | 0.00 | - | 1 | 3 | 47.05% |
| AAPL250417C00165000 | 2024-10-07 1:57PM EDT | 165.00 | 64.05 | 65.80 | 66.30 | 0.00 | - | 2 | 10 | 44.88% |
| AAPL250417C00170000 | 2024-10-07 3:35PM EDT | 170.00 | 58.30 | 61.20 | 61.70 | 0.00 | - | 1 | 7 | 42.95% |
| AAPL250417C00175000 | 2024-10-07 3:53PM EDT | 175.00 | 56.70 | 56.70 | 57.20 | +2.69 | +4.98% | 1 | 19 | 41.22% |
| AAPL250417C00180000 | 2024-09-30 9:30AM EDT | 180.00 | 55.90 | 52.25 | 52.75 | 0.00 | - | 1 | 37 | 39.51% |
| AAPL250417C00185000 | 2024-10-01 12:25PM EDT | 185.00 | 48.04 | 47.90 | 49.35 | 0.00 | - | 6 | 45 | 40.01% |
| AAPL250417C00190000 | 2024-10-02 9:49AM EDT | 190.00 | 43.01 | 43.75 | 44.15 | 0.00 | - | 1 | 73 | 36.42% |
| AAPL250417C00195000 | 2024-10-07 12:51PM EDT | 195.00 | 38.42 | 38.65 | 40.00 | 0.00 | - | 2 | 202 | 34.97% |
| AAPL250417C00200000 | 2024-10-08 3:50PM EDT | 200.00 | 35.72 | 35.60 | 36.05 | +2.42 | +7.27% | 1 | 79 | 33.74% |
| AAPL250417C00205000 | 2024-10-08 12:09PM EDT | 205.00 | 31.45 | 30.90 | 32.25 | +1.66 | +5.57% | 1 | 153 | 32.57% |
| AAPL250417C00210000 | 2024-10-08 2:47PM EDT | 210.00 | 27.85 | 28.25 | 29.60 | +1.60 | +6.10% | 3 | 131 | 33.11% |
| AAPL250417C00215000 | 2024-10-08 3:48PM EDT | 215.00 | 24.75 | 23.65 | 27.05 | +1.80 | +7.84% | 6 | 596 | 33.46% |
| AAPL250417C00220000 | 2024-10-08 2:47PM EDT | 220.00 | 21.20 | 19.75 | 21.95 | +1.86 | +9.62% | 154 | 688 | 29.47% |
| AAPL250417C00225000 | 2024-10-08 2:47PM EDT | 225.00 | 18.85 | 17.55 | 19.95 | +2.26 | +13.62% | 92 | 387 | 30.13% |
| AAPL250417C00230000 | 2024-10-08 3:53PM EDT | 230.00 | 16.00 | 15.80 | 16.10 | +1.85 | +13.07% | 42 | 498 | 27.62% |
| AAPL250417C00235000 | 2024-10-07 3:40PM EDT | 235.00 | 12.25 | 13.40 | 13.65 | 0.00 | - | 7 | 744 | 26.94% |
| AAPL250417C00240000 | 2024-10-07 3:37PM EDT | 240.00 | 10.10 | 11.15 | 11.40 | 0.00 | - | 8 | 885 | 26.24% |
| AAPL250417C00245000 | 2024-10-08 11:45AM EDT | 245.00 | 9.30 | 9.15 | 10.60 | +0.97 | +11.64% | 26 | 406 | 27.52% |
| AAPL250417C00250000 | 2024-10-08 1:05PM EDT | 250.00 | 7.33 | 7.55 | 7.80 | +0.49 | +7.16% | 87 | 642 | 25.22% |
| AAPL250417C00255000 | 2024-10-08 12:23PM EDT | 255.00 | 6.05 | 6.15 | 6.35 | +0.10 | +1.68% | 2 | 612 | 24.77% |
| AAPL250417C00260000 | 2024-10-08 2:59PM EDT | 260.00 | 5.05 | 4.90 | 5.15 | +0.65 | +14.77% | 131 | 676 | 24.43% |
| AAPL250417C00265000 | 2024-10-07 3:49PM EDT | 265.00 | 3.55 | 4.00 | 4.15 | 0.00 | - | 17 | 614 | 24.15% |
| AAPL250417C00270000 | 2024-10-08 1:54PM EDT | 270.00 | 3.10 | 3.10 | 3.35 | +0.24 | +8.39% | 3 | 298 | 23.97% |
| AAPL250417C00275000 | 2024-10-08 2:03PM EDT | 275.00 | 2.52 | 2.46 | 2.71 | +0.06 | +2.44% | 48 | 225 | 23.87% |
| AAPL250417C00280000 | 2024-10-04 9:55AM EDT | 280.00 | 2.01 | 1.94 | 2.11 | 0.00 | - | 1 | 105 | 23.57% |
| AAPL250417C00285000 | 2024-10-08 1:29PM EDT | 285.00 | 1.56 | 1.54 | 1.74 | +0.11 | +7.59% | 17 | 167 | 23.69% |
| AAPL250417C00290000 | 2024-10-08 1:29PM EDT | 290.00 | 1.25 | 1.24 | 1.41 | +0.08 | +6.84% | 2 | 103 | 23.73% |
| AAPL250417C00295000 | 2024-10-08 10:45AM EDT | 295.00 | 1.00 | 0.96 | 1.15 | +0.02 | +2.04% | 1 | 8 | 23.80% |
| AAPL250417C00300000 | 2024-10-08 3:46PM EDT | 300.00 | 0.83 | 0.76 | 0.89 | +0.08 | +10.67% | 3 | 224 | 23.64% |
| AAPL250417C00305000 | 2024-10-07 12:05PM EDT | 305.00 | 0.64 | 0.61 | 0.74 | 0.00 | - | 10 | 71 | 23.83% |
| AAPL250417C00310000 | 2024-10-07 3:58PM EDT | 310.00 | 0.48 | 0.49 | 0.61 | 0.00 | - | 5 | 89 | 23.99% |
| AAPL250417C00315000 | 2024-09-27 3:34PM EDT | 315.00 | 0.58 | 0.39 | 0.51 | 0.00 | - | 2 | 13 | 24.20% |
| AAPL250417C00320000 | 2024-10-02 10:34AM EDT | 320.00 | 0.38 | 0.33 | 0.43 | 0.00 | - | 1 | 13 | 24.41% |
| AAPL250417C00325000 | 2024-10-01 9:33AM EDT | 325.00 | 0.50 | 0.25 | 0.37 | 0.00 | - | 1 | 44 | 24.71% |
| AAPL250417C00330000 | 2024-10-08 11:54AM EDT | 330.00 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 2 | 17 | 24.78% |
| AAPL250417C00335000 | 2024-10-03 3:37PM EDT | 335.00 | 0.22 | 0.17 | 0.26 | 0.00 | - | 1 | 432 | 25.07% |
| AAPL250417C00340000 | 2024-10-08 9:57AM EDT | 340.00 | 0.20 | 0.15 | 0.22 | -0.05 | -20.00% | 2 | 83 | 25.27% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250417P00110000 | 2024-09-30 1:48PM EDT | 110.00 | 0.25 | 0.15 | 0.29 | 0.00 | - | 5 | 23 | 46.14% |
| AAPL250417P00115000 | 2024-10-08 3:47PM EDT | 115.00 | 0.30 | 0.21 | 0.33 | +0.04 | +15.38% | 1 | 11 | 44.39% |
| AAPL250417P00120000 | 2024-10-08 3:46PM EDT | 120.00 | 0.34 | 0.25 | 0.37 | +0.06 | +21.43% | 3 | 7 | 42.58% |
| AAPL250417P00125000 | 2024-10-08 3:46PM EDT | 125.00 | 0.40 | 0.06 | 0.44 | +0.03 | +8.11% | 1 | 6 | 41.21% |
| AAPL250417P00130000 | 2024-10-08 3:46PM EDT | 130.00 | 0.47 | 0.41 | 0.51 | +0.03 | +6.82% | 1 | 7 | 39.72% |
| AAPL250417P00135000 | 2024-10-08 3:46PM EDT | 135.00 | 0.54 | 0.47 | 0.59 | +0.07 | +14.89% | 1 | 12 | 38.26% |
| AAPL250417P00140000 | 2024-10-08 3:46PM EDT | 140.00 | 0.65 | 0.57 | 0.69 | +0.08 | +14.04% | 1 | 3 | 36.91% |
| AAPL250417P00145000 | 2024-10-08 3:46PM EDT | 145.00 | 0.77 | 0.69 | 0.80 | +0.05 | +6.94% | 1 | 10 | 35.54% |
| AAPL250417P00150000 | 2024-10-08 3:46PM EDT | 150.00 | 0.91 | 0.82 | 0.94 | -0.01 | -1.09% | 26 | 684 | 34.29% |
| AAPL250417P00155000 | 2024-10-08 3:46PM EDT | 155.00 | 1.07 | 0.99 | 1.11 | -0.02 | -1.83% | 2 | 177 | 33.11% |
| AAPL250417P00160000 | 2024-10-08 12:12PM EDT | 160.00 | 1.27 | 1.17 | 1.34 | -0.10 | -7.30% | 45 | 1,616 | 32.12% |
| AAPL250417P00165000 | 2024-10-08 12:50PM EDT | 165.00 | 1.52 | 1.40 | 1.53 | -0.01 | -0.65% | 2 | 212 | 30.74% |
| AAPL250417P00170000 | 2024-10-08 12:16PM EDT | 170.00 | 1.87 | 1.71 | 1.86 | -0.25 | -11.79% | 11 | 954 | 29.85% |
| AAPL250417P00175000 | 2024-10-07 3:55PM EDT | 175.00 | 2.61 | 2.12 | 2.25 | 0.00 | - | 3 | 378 | 28.96% |
| AAPL250417P00180000 | 2024-10-08 11:55AM EDT | 180.00 | 2.64 | 2.51 | 2.73 | -0.41 | -13.44% | 34 | 540 | 28.13% |
| AAPL250417P00185000 | 2024-10-08 1:09PM EDT | 185.00 | 3.30 | 3.10 | 3.25 | 0.00 | - | 17 | 64 | 27.17% |
| AAPL250417P00190000 | 2024-10-08 2:07PM EDT | 190.00 | 3.89 | 3.75 | 3.90 | -0.59 | -13.17% | 1 | 203 | 26.31% |
| AAPL250417P00195000 | 2024-10-07 3:28PM EDT | 195.00 | 5.35 | 4.50 | 4.75 | 0.00 | - | 2 | 344 | 25.65% |
| AAPL250417P00200000 | 2024-10-08 2:10PM EDT | 200.00 | 5.70 | 5.45 | 5.60 | -0.90 | -13.64% | 281 | 1,605 | 24.68% |
| AAPL250417P00205000 | 2024-10-08 2:59PM EDT | 205.00 | 6.75 | 5.45 | 7.80 | -0.90 | -11.76% | 52 | 597 | 25.97% |
| AAPL250417P00210000 | 2024-10-04 3:42PM EDT | 210.00 | 7.80 | 7.75 | 8.00 | 0.00 | - | 1 | 737 | 23.18% |
| AAPL250417P00215000 | 2024-10-08 10:00AM EDT | 215.00 | 9.58 | 9.30 | 10.60 | -1.52 | -13.69% | 14 | 1,065 | 24.24% |
| AAPL250417P00220000 | 2024-10-08 3:54PM EDT | 220.00 | 11.07 | 11.00 | 12.25 | -1.29 | -10.44% | 112 | 435 | 23.29% |
| AAPL250417P00225000 | 2024-10-08 10:12AM EDT | 225.00 | 13.38 | 12.95 | 13.25 | -1.12 | -7.72% | 16 | 393 | 20.99% |
| AAPL250417P00230000 | 2024-10-07 1:34PM EDT | 230.00 | 16.30 | 15.25 | 15.55 | 0.00 | - | 5 | 288 | 20.29% |
| AAPL250417P00235000 | 2024-10-08 1:33PM EDT | 235.00 | 18.55 | 17.80 | 19.60 | -1.55 | -7.71% | 7 | 214 | 21.88% |
| AAPL250417P00240000 | 2024-09-30 2:16PM EDT | 240.00 | 17.90 | 20.65 | 21.10 | 0.00 | - | 2 | 18 | 18.99% |
| AAPL250417P00245000 | 2024-10-08 12:22PM EDT | 245.00 | 24.75 | 22.65 | 25.95 | +1.40 | +6.00% | 1 | 61 | 21.14% |
| AAPL250417P00250000 | 2024-10-07 11:37AM EDT | 250.00 | 28.03 | 27.35 | 27.85 | 0.00 | - | 1 | 33 | 17.61% |
| AAPL250417P00255000 | 2024-09-17 12:18PM EDT | 255.00 | 39.55 | 29.55 | 33.30 | 0.00 | - | - | 3 | 20.43% |
| AAPL250417P00260000 | 2024-09-30 10:04AM EDT | 260.00 | 31.33 | 33.65 | 35.80 | 0.00 | - | 1 | 1 | 16.22% |
| AAPL250417P00265000 | 2024-10-08 2:37PM EDT | 265.00 | 40.30 | 39.60 | 41.75 | -5.70 | -12.39% | 2 | 0 | 20.37% |
| AAPL250417P00280000 | 2024-08-23 12:22PM EDT | 280.00 | 54.45 | 49.75 | 53.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.