Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00005000 | 2024-07-24 3:03PM EDT | 5.00 | 212.85 | 211.15 | 214.75 | 0.00 | - | 1 | 1 | 286.43% |
| AAPL250620C00050000 | 2024-07-19 1:00PM EDT | 50.00 | 175.71 | 168.50 | 170.75 | 0.00 | - | 4 | 461 | 92.60% |
| AAPL250620C00055000 | 2024-05-30 2:14PM EDT | 55.00 | 138.91 | 155.45 | 160.00 | 0.00 | - | 1 | 404 | 0.00% |
| AAPL250620C00060000 | 2024-05-06 3:21PM EDT | 60.00 | 123.90 | 136.55 | 139.85 | 0.00 | - | 1 | 116 | 0.00% |
| AAPL250620C00065000 | 2024-07-15 9:43AM EDT | 65.00 | 172.80 | 154.15 | 156.35 | 0.00 | - | 2 | 213 | 82.13% |
| AAPL250620C00070000 | 2024-07-22 10:41AM EDT | 70.00 | 159.53 | 149.45 | 151.70 | 0.00 | - | 5 | 323 | 79.81% |
| AAPL250620C00075000 | 2024-07-12 2:38PM EDT | 75.00 | 160.18 | 144.65 | 147.00 | 0.00 | - | 2 | 269 | 76.98% |
| AAPL250620C00080000 | 2024-07-15 9:30AM EDT | 80.00 | 159.77 | 140.05 | 142.20 | 0.00 | - | 1 | 309 | 74.52% |
| AAPL250620C00085000 | 2024-07-25 12:50PM EDT | 85.00 | 138.57 | 135.35 | 137.50 | 0.00 | - | 1 | 715 | 72.10% |
| AAPL250620C00090000 | 2024-07-16 1:24PM EDT | 90.00 | 146.95 | 130.45 | 132.65 | 0.00 | - | 2 | 452 | 68.85% |
| AAPL250620C00095000 | 2024-07-15 3:50PM EDT | 95.00 | 143.65 | 125.70 | 128.00 | 0.00 | - | 5 | 3,812 | 66.57% |
| AAPL250620C00100000 | 2024-07-17 3:45PM EDT | 100.00 | 133.54 | 121.00 | 122.95 | 0.00 | - | 1 | 290 | 63.57% |
| AAPL250620C00105000 | 2024-07-11 9:49AM EDT | 105.00 | 130.00 | 116.20 | 118.55 | 0.00 | - | 1 | 207 | 61.79% |
| AAPL250620C00110000 | 2024-07-26 12:31PM EDT | 110.00 | 113.32 | 111.50 | 113.75 | -6.21 | -5.20% | 1 | 335 | 59.44% |
| AAPL250620C00115000 | 2024-07-05 12:10PM EDT | 115.00 | 115.68 | 106.85 | 109.10 | 0.00 | - | 2 | 373 | 57.47% |
| AAPL250620C00120000 | 2024-07-18 10:18AM EDT | 120.00 | 113.50 | 102.55 | 103.90 | 0.00 | - | 1 | 1,211 | 55.18% |
| AAPL250620C00125000 | 2024-07-25 12:43PM EDT | 125.00 | 101.50 | 97.90 | 99.25 | 0.00 | - | 6 | 459 | 53.24% |
| AAPL250620C00130000 | 2024-07-22 10:50AM EDT | 130.00 | 102.28 | 93.10 | 94.60 | 0.00 | - | 4 | 676 | 51.08% |
| AAPL250620C00135000 | 2024-07-11 3:24PM EDT | 135.00 | 100.10 | 88.75 | 89.95 | 0.00 | - | 32 | 571 | 51.12% |
| AAPL250620C00140000 | 2024-07-17 3:11PM EDT | 140.00 | 96.10 | 84.05 | 85.35 | 0.00 | - | 2 | 912 | 49.21% |
| AAPL250620C00145000 | 2024-07-25 12:44PM EDT | 145.00 | 82.45 | 79.50 | 80.80 | 0.00 | - | 9 | 566 | 47.40% |
| AAPL250620C00150000 | 2024-07-26 3:01PM EDT | 150.00 | 75.50 | 75.10 | 76.30 | +0.05 | +0.07% | 31 | 1,472 | 45.69% |
| AAPL250620C00155000 | 2024-07-25 11:58AM EDT | 155.00 | 71.95 | 70.60 | 71.80 | 0.00 | - | 21 | 1,025 | 43.95% |
| AAPL250620C00160000 | 2024-07-26 2:37PM EDT | 160.00 | 67.01 | 66.35 | 67.40 | -1.19 | -1.74% | 5 | 3,117 | 42.37% |
| AAPL250620C00165000 | 2024-07-26 11:08AM EDT | 165.00 | 62.50 | 62.10 | 63.05 | +2.30 | +3.82% | 11 | 1,171 | 40.83% |
| AAPL250620C00170000 | 2024-07-26 2:50PM EDT | 170.00 | 58.43 | 58.05 | 58.65 | +2.42 | +4.32% | 28 | 2,689 | 39.16% |
| AAPL250620C00175000 | 2024-07-26 3:03PM EDT | 175.00 | 54.10 | 54.00 | 54.60 | -2.28 | -4.04% | 152 | 2,607 | 38.02% |
| AAPL250620C00180000 | 2024-07-26 12:51PM EDT | 180.00 | 51.48 | 50.10 | 50.65 | +0.78 | +1.54% | 6 | 5,674 | 36.93% |
| AAPL250620C00185000 | 2024-07-26 3:34PM EDT | 185.00 | 46.00 | 46.25 | 46.70 | -2.00 | -4.17% | 269 | 2,803 | 35.73% |
| AAPL250620C00190000 | 2024-07-26 3:06PM EDT | 190.00 | 42.57 | 42.60 | 43.20 | -2.03 | -4.55% | 14 | 7,648 | 35.07% |
| AAPL250620C00195000 | 2024-07-26 3:33PM EDT | 195.00 | 39.06 | 39.05 | 39.45 | -1.44 | -3.56% | 10 | 3,484 | 33.92% |
| AAPL250620C00200000 | 2024-07-26 3:55PM EDT | 200.00 | 35.28 | 35.65 | 36.15 | -1.88 | -5.06% | 69 | 8,022 | 33.24% |
| AAPL250620C00205000 | 2024-07-26 3:56PM EDT | 205.00 | 32.27 | 32.40 | 32.95 | -0.40 | -1.22% | 1 | 6,341 | 32.53% |
| AAPL250620C00210000 | 2024-07-26 3:58PM EDT | 210.00 | 29.27 | 29.35 | 29.80 | -1.43 | -4.66% | 19 | 6,874 | 31.73% |
| AAPL250620C00215000 | 2024-07-26 1:03PM EDT | 215.00 | 26.23 | 26.45 | 26.90 | -1.19 | -4.34% | 32 | 9,410 | 31.07% |
| AAPL250620C00220000 | 2024-07-26 3:47PM EDT | 220.00 | 23.43 | 23.75 | 24.15 | -0.57 | -2.37% | 686 | 8,827 | 30.43% |
| AAPL250620C00225000 | 2024-07-26 1:42PM EDT | 225.00 | 21.05 | 21.20 | 21.80 | -1.20 | -5.39% | 54 | 4,586 | 30.09% |
| AAPL250620C00230000 | 2024-07-26 3:32PM EDT | 230.00 | 19.08 | 18.95 | 19.25 | -0.44 | -2.25% | 55 | 9,353 | 29.33% |
| AAPL250620C00235000 | 2024-07-26 3:53PM EDT | 235.00 | 16.77 | 16.75 | 17.10 | -1.48 | -8.11% | 118 | 10,241 | 28.88% |
| AAPL250620C00240000 | 2024-07-26 12:32PM EDT | 240.00 | 15.50 | 14.80 | 15.10 | -0.65 | -4.02% | 34 | 12,991 | 28.42% |
| AAPL250620C00245000 | 2024-07-26 10:01AM EDT | 245.00 | 12.85 | 13.00 | 13.30 | -1.50 | -10.45% | 6 | 5,632 | 28.03% |
| AAPL250620C00250000 | 2024-07-26 3:16PM EDT | 250.00 | 11.55 | 11.40 | 11.70 | -0.95 | -7.60% | 903 | 15,689 | 27.71% |
| AAPL250620C00260000 | 2024-07-26 2:57PM EDT | 260.00 | 8.70 | 8.65 | 8.90 | -0.43 | -4.71% | 20 | 9,666 | 27.05% |
| AAPL250620C00270000 | 2024-07-26 11:58AM EDT | 270.00 | 6.50 | 6.50 | 6.70 | -0.75 | -10.34% | 9 | 7,541 | 26.54% |
| AAPL250620C00280000 | 2024-07-26 3:13PM EDT | 280.00 | 5.10 | 4.90 | 5.10 | -0.60 | -10.53% | 169 | 7,822 | 26.33% |
| AAPL250620C00290000 | 2024-07-26 2:58PM EDT | 290.00 | 3.75 | 3.65 | 3.90 | -0.60 | -13.79% | 43 | 1,812 | 26.24% |
| AAPL250620C00300000 | 2024-07-26 2:40PM EDT | 300.00 | 2.89 | 2.78 | 2.92 | -0.43 | -12.95% | 101 | 10,073 | 26.06% |
| AAPL250620C00310000 | 2024-07-26 3:51PM EDT | 310.00 | 2.15 | 2.12 | 2.22 | -0.43 | -16.67% | 1,066 | 2,815 | 26.04% |
| AAPL250620C00320000 | 2024-07-26 3:47PM EDT | 320.00 | 1.71 | 1.64 | 1.73 | -0.30 | -14.93% | 310 | 3,638 | 26.19% |
| AAPL250620C00330000 | 2024-07-26 12:57PM EDT | 330.00 | 1.42 | 1.29 | 1.36 | -0.14 | -8.97% | 2 | 155 | 26.38% |
| AAPL250620C00340000 | 2024-07-26 3:29PM EDT | 340.00 | 1.08 | 1.03 | 1.11 | -0.21 | -16.28% | 11 | 745 | 26.75% |
| AAPL250620C00350000 | 2024-07-26 11:39AM EDT | 350.00 | 0.89 | 0.83 | 0.89 | -0.11 | -11.00% | 5 | 249 | 26.99% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-07-24 12:49PM EDT | 50.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 2 | 2,068 | 58.01% |
| AAPL250620P00055000 | 2024-07-18 2:31PM EDT | 55.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 441 | 54.39% |
| AAPL250620P00060000 | 2024-07-17 1:18PM EDT | 60.00 | 0.07 | 0.03 | 0.12 | +0.02 | +40.00% | 12 | 328 | 51.86% |
| AAPL250620P00065000 | 2024-07-17 1:17PM EDT | 65.00 | 0.07 | 0.05 | 0.14 | 0.00 | - | 10 | 297 | 50.00% |
| AAPL250620P00070000 | 2024-07-16 3:58PM EDT | 70.00 | 0.03 | 0.06 | 0.15 | 0.00 | - | 38 | 1,018 | 49.61% |
| AAPL250620P00075000 | 2024-07-03 12:30PM EDT | 75.00 | 0.06 | 0.08 | 0.17 | 0.00 | - | 5 | 2,081 | 47.46% |
| AAPL250620P00080000 | 2024-07-16 3:58PM EDT | 80.00 | 0.08 | 0.11 | 0.19 | 0.00 | - | 101 | 1,676 | 45.41% |
| AAPL250620P00085000 | 2024-07-26 1:33PM EDT | 85.00 | 0.16 | 0.12 | 0.20 | +0.04 | +33.33% | 1 | 2,223 | 43.12% |
| AAPL250620P00090000 | 2024-07-17 1:16PM EDT | 90.00 | 0.14 | 0.14 | 0.23 | 0.00 | - | 5 | 386 | 41.41% |
| AAPL250620P00095000 | 2024-07-17 1:16PM EDT | 95.00 | 0.16 | 0.17 | 0.26 | 0.00 | - | 5 | 901 | 39.75% |
| AAPL250620P00100000 | 2024-07-26 10:17AM EDT | 100.00 | 0.25 | 0.21 | 0.30 | +0.09 | +56.25% | 1 | 2,144 | 38.23% |
| AAPL250620P00105000 | 2024-07-19 10:31AM EDT | 105.00 | 0.23 | 0.24 | 0.33 | 0.00 | - | 4 | 2,266 | 36.52% |
| AAPL250620P00110000 | 2024-07-09 10:54AM EDT | 110.00 | 0.24 | 0.29 | 0.39 | 0.00 | - | 1 | 1,652 | 35.30% |
| AAPL250620P00115000 | 2024-07-16 12:36PM EDT | 115.00 | 0.31 | 0.36 | 0.46 | 0.00 | - | 4 | 1,984 | 34.11% |
| AAPL250620P00120000 | 2024-07-25 12:18PM EDT | 120.00 | 0.50 | 0.45 | 0.54 | +0.04 | +8.70% | 6 | 2,387 | 32.94% |
| AAPL250620P00125000 | 2024-07-25 9:52AM EDT | 125.00 | 0.61 | 0.54 | 0.66 | 0.00 | - | 8 | 3,607 | 32.03% |
| AAPL250620P00130000 | 2024-07-25 1:20PM EDT | 130.00 | 0.68 | 0.70 | 0.77 | 0.00 | - | 7 | 4,270 | 30.91% |
| AAPL250620P00135000 | 2024-07-25 11:39AM EDT | 135.00 | 0.87 | 0.85 | 0.94 | 0.00 | - | 32 | 3,390 | 30.09% |
| AAPL250620P00140000 | 2024-07-25 10:17AM EDT | 140.00 | 1.20 | 1.04 | 1.14 | 0.00 | - | 2 | 4,359 | 29.29% |
| AAPL250620P00145000 | 2024-07-26 2:09PM EDT | 145.00 | 1.30 | 1.29 | 1.39 | -0.08 | -5.80% | 26 | 4,478 | 28.55% |
| AAPL250620P00150000 | 2024-07-26 3:54PM EDT | 150.00 | 1.63 | 1.56 | 1.67 | +0.07 | +4.49% | 15 | 10,324 | 27.77% |
| AAPL250620P00155000 | 2024-07-26 11:38AM EDT | 155.00 | 2.01 | 1.91 | 2.00 | +0.01 | +0.50% | 1 | 5,410 | 27.00% |
| AAPL250620P00160000 | 2024-07-26 2:27PM EDT | 160.00 | 2.35 | 2.34 | 2.46 | -0.07 | -2.89% | 5 | 6,857 | 26.47% |
| AAPL250620P00165000 | 2024-07-26 1:13PM EDT | 165.00 | 2.81 | 2.85 | 2.98 | +0.09 | +3.31% | 31 | 10,651 | 25.89% |
| AAPL250620P00170000 | 2024-07-26 10:43AM EDT | 170.00 | 3.80 | 3.45 | 3.60 | +0.50 | +15.15% | 40 | 9,899 | 25.34% |
| AAPL250620P00175000 | 2024-07-26 2:29PM EDT | 175.00 | 4.32 | 4.15 | 4.35 | -0.17 | -3.79% | 18 | 6,660 | 24.85% |
| AAPL250620P00180000 | 2024-07-26 2:03PM EDT | 180.00 | 5.05 | 5.00 | 5.20 | +0.17 | +3.48% | 30 | 15,307 | 24.32% |
| AAPL250620P00185000 | 2024-07-25 1:30PM EDT | 185.00 | 5.98 | 6.00 | 6.25 | +0.08 | +1.36% | 1 | 6,295 | 23.92% |
| AAPL250620P00190000 | 2024-07-26 2:48PM EDT | 190.00 | 7.20 | 7.10 | 7.35 | -0.35 | -4.64% | 8 | 11,920 | 23.36% |
| AAPL250620P00195000 | 2024-07-26 3:55PM EDT | 195.00 | 8.75 | 8.35 | 8.65 | +0.25 | +2.94% | 63 | 3,369 | 22.87% |
| AAPL250620P00200000 | 2024-07-26 2:58PM EDT | 200.00 | 10.05 | 9.80 | 10.15 | +0.40 | +4.15% | 173 | 9,216 | 22.43% |
| AAPL250620P00205000 | 2024-07-25 10:04AM EDT | 205.00 | 12.74 | 11.40 | 11.80 | 0.00 | - | 123 | 3,984 | 21.93% |
| AAPL250620P00210000 | 2024-07-26 12:47PM EDT | 210.00 | 13.00 | 13.20 | 13.60 | +0.30 | +2.36% | 53 | 14,756 | 21.38% |
| AAPL250620P00215000 | 2024-07-26 12:26PM EDT | 215.00 | 15.17 | 15.25 | 15.60 | +0.26 | +1.74% | 13 | 1,695 | 20.83% |
| AAPL250620P00220000 | 2024-07-26 2:00PM EDT | 220.00 | 17.70 | 17.50 | 17.90 | +0.69 | +4.06% | 141 | 2,357 | 20.37% |
| AAPL250620P00225000 | 2024-07-26 2:11PM EDT | 225.00 | 19.90 | 19.85 | 20.30 | +0.30 | +1.53% | 151 | 3,810 | 19.76% |
| AAPL250620P00230000 | 2024-07-26 2:13PM EDT | 230.00 | 22.50 | 22.50 | 23.00 | +0.53 | +2.41% | 66 | 1,438 | 19.23% |
| AAPL250620P00235000 | 2024-07-26 2:13PM EDT | 235.00 | 25.40 | 25.25 | 26.00 | -0.65 | -2.50% | 88 | 346 | 18.78% |
| AAPL250620P00240000 | 2024-07-26 2:13PM EDT | 240.00 | 28.50 | 28.20 | 29.80 | -0.50 | -1.72% | 48 | 605 | 19.07% |
| AAPL250620P00245000 | 2024-07-26 2:13PM EDT | 245.00 | 31.85 | 31.75 | 33.20 | +1.17 | +3.81% | 132 | 636 | 18.57% |
| AAPL250620P00250000 | 2024-07-26 1:57PM EDT | 250.00 | 35.95 | 35.20 | 36.75 | +0.80 | +2.28% | 77 | 248 | 17.95% |
| AAPL250620P00260000 | 2024-07-25 10:28AM EDT | 260.00 | 46.45 | 42.35 | 45.30 | 0.00 | - | 2 | 25 | 18.19% |
| AAPL250620P00270000 | 2024-07-25 11:32AM EDT | 270.00 | 52.30 | 51.75 | 52.95 | 0.00 | - | 8 | 502 | 14.76% |
| AAPL250620P00280000 | 2024-07-22 10:44AM EDT | 280.00 | 53.81 | 60.30 | 63.75 | 0.00 | - | 10 | 16 | 19.17% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 74.42% |
| AAPL250620P00300000 | 2024-07-10 2:41PM EDT | 300.00 | 68.00 | 80.30 | 83.70 | 0.00 | - | 1,219 | 0 | 22.74% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 96.29% |
| AAPL250620P00320000 | 2024-07-26 10:45AM EDT | 320.00 | 103.19 | 100.30 | 103.70 | -6.68 | -6.08% | 1 | 1 | 26.05% |
© 2024 Yahoo. All rights reserved.