Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-04-15 9:35AM EDT | 5.00 | 169.40 | 162.75 | 165.25 | 0.00 | - | 2 | 41 | 257.32% |
| AAPL250117C00020000 | 2024-04-12 10:28AM EDT | 20.00 | 157.66 | 148.10 | 150.85 | 0.00 | - | 1 | 1 | 108.20% |
| AAPL250117C00025000 | 2024-04-25 9:43AM EDT | 25.00 | 145.00 | 143.30 | 146.50 | 0.00 | - | 1 | 12 | 116.06% |
| AAPL250117C00030000 | 2024-04-23 10:46AM EDT | 30.00 | 135.37 | 138.50 | 141.70 | 0.00 | - | 2 | 4 | 110.25% |
| AAPL250117C00035000 | 2024-04-24 10:05AM EDT | 35.00 | 133.45 | 133.50 | 136.90 | 0.00 | - | 2 | 4 | 102.64% |
| AAPL250117C00040000 | 2024-04-24 10:14AM EDT | 40.00 | 128.67 | 128.80 | 131.65 | 0.00 | - | 2 | 6 | 94.60% |
| AAPL250117C00045000 | 2024-04-25 10:33AM EDT | 45.00 | 125.16 | 124.15 | 127.30 | 0.00 | - | 3 | 22 | 94.90% |
| AAPL250117C00050000 | 2024-04-25 3:34PM EDT | 50.00 | 121.30 | 119.20 | 121.40 | 0.00 | - | 10 | 1,013 | 81.74% |
| AAPL250117C00055000 | 2024-04-25 10:39AM EDT | 55.00 | 115.71 | 114.40 | 116.70 | 0.00 | - | 2 | 1,467 | 79.15% |
| AAPL250117C00060000 | 2024-04-25 10:33AM EDT | 60.00 | 110.82 | 109.50 | 111.90 | 0.00 | - | 2 | 535 | 75.22% |
| AAPL250117C00065000 | 2024-04-26 11:09AM EDT | 65.00 | 108.00 | 104.85 | 106.95 | +2.41 | +2.28% | 20 | 521 | 71.97% |
| AAPL250117C00070000 | 2024-04-24 10:05AM EDT | 70.00 | 100.38 | 99.95 | 102.25 | 0.00 | - | 2 | 1,019 | 68.75% |
| AAPL250117C00075000 | 2024-04-23 10:46AM EDT | 75.00 | 94.49 | 95.35 | 97.35 | 0.00 | - | 2 | 1,755 | 65.98% |
| AAPL250117C00080000 | 2024-04-25 1:27PM EDT | 80.00 | 91.74 | 90.50 | 92.80 | 0.00 | - | 1 | 460 | 63.53% |
| AAPL250117C00085000 | 2024-04-19 9:48AM EDT | 85.00 | 83.30 | 85.85 | 88.80 | 0.00 | - | 1 | 371 | 63.22% |
| AAPL250117C00090000 | 2024-04-25 2:49PM EDT | 90.00 | 82.40 | 81.15 | 83.15 | 0.00 | - | 15 | 620 | 57.89% |
| AAPL250117C00095000 | 2024-04-24 11:57AM EDT | 95.00 | 77.20 | 77.10 | 78.40 | 0.00 | - | 1 | 2,653 | 56.81% |
| AAPL250117C00100000 | 2024-04-25 2:03PM EDT | 100.00 | 73.50 | 72.45 | 73.60 | +0.15 | +0.20% | 2 | 5,004 | 54.00% |
| AAPL250117C00105000 | 2024-04-25 1:38PM EDT | 105.00 | 68.20 | 67.75 | 68.95 | 0.00 | - | 5 | 770 | 51.41% |
| AAPL250117C00110000 | 2024-04-23 1:22PM EDT | 110.00 | 61.08 | 63.25 | 64.25 | 0.00 | - | 1 | 1,295 | 50.92% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 115.00 | 60.30 | 58.80 | 59.60 | 0.00 | - | 10 | 1,126 | 48.22% |
| AAPL250117C00120000 | 2024-04-25 1:22PM EDT | 120.00 | 54.50 | 54.20 | 55.00 | 0.00 | - | 11 | 5,350 | 45.67% |
| AAPL250117C00125000 | 2024-04-26 10:35AM EDT | 125.00 | 51.82 | 49.75 | 50.40 | +1.32 | +2.61% | 2 | 3,699 | 43.09% |
| AAPL250117C00130000 | 2024-04-26 12:41PM EDT | 130.00 | 46.35 | 45.45 | 46.00 | +0.65 | +1.42% | 4 | 8,351 | 40.99% |
| AAPL250117C00135000 | 2024-04-26 1:41PM EDT | 135.00 | 41.65 | 41.25 | 41.70 | -0.43 | -1.02% | 1 | 9,154 | 39.03% |
| AAPL250117C00140000 | 2024-04-26 3:36PM EDT | 140.00 | 38.03 | 37.25 | 37.55 | +0.89 | +2.40% | 23 | 8,853 | 37.27% |
| AAPL250117C00145000 | 2024-04-25 1:49PM EDT | 145.00 | 34.69 | 33.10 | 33.65 | +1.15 | +3.43% | 1 | 4,369 | 35.86% |
| AAPL250117C00150000 | 2024-04-26 3:45PM EDT | 150.00 | 30.20 | 29.30 | 29.70 | +0.04 | +0.13% | 124 | 15,974 | 34.11% |
| AAPL250117C00155000 | 2024-04-26 1:25PM EDT | 155.00 | 26.41 | 25.70 | 26.25 | +0.51 | +1.97% | 13 | 4,452 | 33.10% |
| AAPL250117C00160000 | 2024-04-26 3:55PM EDT | 160.00 | 22.60 | 22.35 | 22.75 | -0.31 | -1.35% | 35 | 12,010 | 31.68% |
| AAPL250117C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 19.35 | 19.30 | 19.55 | -0.65 | -3.25% | 48 | 10,181 | 30.49% |
| AAPL250117C00170000 | 2024-04-26 3:57PM EDT | 170.00 | 16.45 | 16.35 | 16.65 | -0.65 | -3.80% | 156 | 15,233 | 29.49% |
| AAPL250117C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 13.85 | 13.75 | 13.95 | -0.35 | -2.46% | 357 | 10,029 | 28.46% |
| AAPL250117C00180000 | 2024-04-26 3:57PM EDT | 180.00 | 11.48 | 11.35 | 11.60 | -0.52 | -4.33% | 442 | 22,005 | 27.63% |
| AAPL250117C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 9.50 | 9.30 | 9.55 | -0.38 | -3.85% | 131 | 18,307 | 26.93% |
| AAPL250117C00190000 | 2024-04-26 3:55PM EDT | 190.00 | 7.75 | 7.65 | 7.75 | -0.32 | -3.97% | 105 | 54,684 | 26.26% |
| AAPL250117C00195000 | 2024-04-26 3:53PM EDT | 195.00 | 6.31 | 6.10 | 6.25 | -0.19 | -2.92% | 123 | 21,944 | 25.73% |
| AAPL250117C00200000 | 2024-04-26 3:57PM EDT | 200.00 | 4.90 | 4.90 | 5.00 | -0.35 | -6.67% | 1,139 | 43,924 | 25.28% |
| AAPL250117C00205000 | 2024-04-26 3:58PM EDT | 205.00 | 3.85 | 3.75 | 3.95 | -0.20 | -4.94% | 98 | 15,732 | 24.87% |
| AAPL250117C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 3.05 | 3.00 | 3.10 | -0.20 | -6.15% | 318 | 19,715 | 24.52% |
| AAPL250117C00215000 | 2024-04-26 3:19PM EDT | 215.00 | 2.45 | 2.31 | 2.40 | -0.02 | -0.81% | 103 | 11,636 | 24.18% |
| AAPL250117C00220000 | 2024-04-26 3:54PM EDT | 220.00 | 1.88 | 1.76 | 1.87 | -0.03 | -1.57% | 232 | 19,790 | 23.97% |
| AAPL250117C00225000 | 2024-04-26 3:30PM EDT | 225.00 | 1.46 | 1.37 | 1.52 | -0.08 | -5.19% | 43 | 16,414 | 24.08% |
| AAPL250117C00230000 | 2024-04-26 1:45PM EDT | 230.00 | 1.12 | 1.08 | 1.18 | -0.07 | -5.88% | 961 | 17,369 | 23.94% |
| AAPL250117C00235000 | 2024-04-26 3:44PM EDT | 235.00 | 0.89 | 0.84 | 0.90 | -0.03 | -3.26% | 573 | 21,593 | 23.76% |
| AAPL250117C00240000 | 2024-04-26 3:44PM EDT | 240.00 | 0.68 | 0.65 | 0.70 | -0.03 | -4.23% | 16 | 16,875 | 23.71% |
| AAPL250117C00245000 | 2024-04-26 2:49PM EDT | 245.00 | 0.56 | 0.50 | 0.59 | -0.01 | -1.75% | 4 | 9,940 | 24.01% |
| AAPL250117C00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.44 | 0.43 | 0.44 | 0.00 | - | 2,406 | 70,505 | 23.80% |
| AAPL250117C00255000 | 2024-04-26 3:42PM EDT | 255.00 | 0.34 | 0.31 | 0.39 | -0.01 | -2.86% | 13 | 25,514 | 24.29% |
| AAPL250117C00260000 | 2024-04-26 3:42PM EDT | 260.00 | 0.28 | 0.25 | 0.31 | 0.00 | - | 35 | 11,058 | 24.34% |
| AAPL250117C00265000 | 2024-04-24 2:41PM EDT | 265.00 | 0.27 | 0.20 | 0.27 | +0.05 | +22.73% | 2 | 22,450 | 24.71% |
| AAPL250117C00270000 | 2024-04-26 10:28AM EDT | 270.00 | 0.19 | 0.18 | 0.22 | -0.01 | -5.00% | 10 | 12,681 | 24.83% |
| AAPL250117C00275000 | 2024-04-26 3:55PM EDT | 275.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 3 | 13,153 | 25.32% |
| AAPL250117C00280000 | 2024-04-25 3:14PM EDT | 280.00 | 0.14 | 0.12 | 0.18 | 0.00 | - | 101 | 10,797 | 25.73% |
| AAPL250117C00285000 | 2024-04-26 2:51PM EDT | 285.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 200 | 1,704 | 26.12% |
| AAPL250117C00290000 | 2024-04-24 2:48PM EDT | 290.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 31 | 2,199 | 26.42% |
| AAPL250117C00300000 | 2024-04-26 3:38PM EDT | 300.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 140 | 55,337 | 27.30% |
| AAPL250117C00310000 | 2024-04-26 12:20PM EDT | 310.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 848 | 17,152 | 28.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-04-10 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 376 | 5,103 | 135.94% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 47 | 273 | 117.19% |
| AAPL250117P00015000 | 2024-02-28 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 150 | 101.17% |
| AAPL250117P00020000 | 2024-03-01 4:44PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 127 | 988 | 83.59% |
| AAPL250117P00025000 | 2024-04-19 12:33PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 399 | 781 | 78.13% |
| AAPL250117P00030000 | 2024-04-26 1:33PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 15 | 69.53% |
| AAPL250117P00040000 | 2024-04-16 9:48AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 183 | 57.81% |
| AAPL250117P00045000 | 2024-04-05 10:01AM EDT | 45.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 22 | 43 | 55.47% |
| AAPL250117P00050000 | 2024-04-25 11:26AM EDT | 50.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 5,410 | 52.54% |
| AAPL250117P00055000 | 2024-04-26 12:09PM EDT | 55.00 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 3 | 564 | 52.34% |
| AAPL250117P00060000 | 2024-04-24 11:31AM EDT | 60.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 910 | 46.88% |
| AAPL250117P00065000 | 2024-04-25 9:45AM EDT | 65.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 1 | 869 | 46.58% |
| AAPL250117P00070000 | 2024-04-26 1:11PM EDT | 70.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 5 | 1,223 | 44.14% |
| AAPL250117P00075000 | 2024-04-16 2:45PM EDT | 75.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 16 | 1,894 | 41.70% |
| AAPL250117P00080000 | 2024-04-24 2:03PM EDT | 80.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 80 | 2,151 | 39.55% |
| AAPL250117P00085000 | 2024-04-26 11:56AM EDT | 85.00 | 0.19 | 0.17 | 0.21 | -0.07 | -26.92% | 80 | 2,592 | 37.45% |
| AAPL250117P00090000 | 2024-04-26 11:00AM EDT | 90.00 | 0.22 | 0.23 | 0.25 | -0.04 | -15.38% | 452 | 31,149 | 35.50% |
| AAPL250117P00095000 | 2024-04-26 11:57AM EDT | 95.00 | 0.30 | 0.30 | 0.33 | -0.03 | -9.09% | 80 | 5,589 | 34.20% |
| AAPL250117P00100000 | 2024-04-26 3:50PM EDT | 100.00 | 0.37 | 0.37 | 0.45 | -0.05 | -11.90% | 5 | 18,139 | 33.18% |
| AAPL250117P00105000 | 2024-04-26 12:44PM EDT | 105.00 | 0.49 | 0.49 | 0.55 | -0.07 | -12.50% | 159 | 20,612 | 31.62% |
| AAPL250117P00110000 | 2024-04-26 3:19PM EDT | 110.00 | 0.67 | 0.67 | 0.70 | -0.05 | -6.94% | 62 | 6,733 | 30.35% |
| AAPL250117P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 0.91 | 0.87 | 0.95 | -0.01 | -1.09% | 11 | 5,516 | 29.55% |
| AAPL250117P00120000 | 2024-04-26 3:28PM EDT | 120.00 | 1.15 | 1.12 | 1.17 | -0.05 | -4.17% | 231 | 7,471 | 28.19% |
| AAPL250117P00125000 | 2024-04-26 2:54PM EDT | 125.00 | 1.47 | 1.46 | 1.58 | -0.07 | -4.55% | 30 | 19,354 | 27.54% |
| AAPL250117P00130000 | 2024-04-26 3:53PM EDT | 130.00 | 1.88 | 1.86 | 1.95 | -0.10 | -5.05% | 43 | 21,195 | 26.29% |
| AAPL250117P00135000 | 2024-04-26 3:45PM EDT | 135.00 | 2.42 | 2.46 | 2.60 | -0.05 | -2.02% | 69 | 16,473 | 25.74% |
| AAPL250117P00140000 | 2024-04-26 3:45PM EDT | 140.00 | 3.10 | 3.10 | 3.30 | -0.05 | -1.59% | 191 | 16,985 | 24.87% |
| AAPL250117P00145000 | 2024-04-26 3:19PM EDT | 145.00 | 3.94 | 3.95 | 4.10 | -0.21 | -5.06% | 176 | 19,356 | 23.87% |
| AAPL250117P00150000 | 2024-04-26 3:55PM EDT | 150.00 | 5.05 | 5.05 | 5.25 | -0.05 | -0.98% | 337 | 21,835 | 23.29% |
| AAPL250117P00155000 | 2024-04-26 3:47PM EDT | 155.00 | 6.15 | 6.25 | 6.40 | -0.15 | -2.38% | 131 | 12,640 | 22.23% |
| AAPL250117P00160000 | 2024-04-26 3:49PM EDT | 160.00 | 7.56 | 7.75 | 8.00 | -0.34 | -4.30% | 132 | 25,321 | 21.60% |
| AAPL250117P00165000 | 2024-04-26 3:49PM EDT | 165.00 | 9.31 | 9.50 | 9.70 | -0.50 | -5.10% | 174 | 15,380 | 20.63% |
| AAPL250117P00170000 | 2024-04-26 3:43PM EDT | 170.00 | 11.35 | 11.55 | 11.80 | -0.35 | -2.99% | 219 | 43,210 | 19.85% |
| AAPL250117P00175000 | 2024-04-26 12:48PM EDT | 175.00 | 13.60 | 13.95 | 14.25 | -0.42 | -3.00% | 104 | 18,419 | 19.09% |
| AAPL250117P00180000 | 2024-04-26 3:57PM EDT | 180.00 | 16.75 | 16.50 | 17.00 | -0.30 | -1.76% | 16 | 49,837 | 18.23% |
| AAPL250117P00185000 | 2024-04-26 12:58PM EDT | 185.00 | 19.45 | 19.60 | 21.10 | -0.60 | -2.99% | 26 | 24,710 | 19.28% |
| AAPL250117P00190000 | 2024-04-25 1:02PM EDT | 190.00 | 23.48 | 23.05 | 23.70 | 0.00 | - | 21 | 22,944 | 16.68% |
| AAPL250117P00195000 | 2024-04-24 2:26PM EDT | 195.00 | 27.65 | 26.90 | 27.95 | 0.00 | - | 1 | 8,841 | 16.89% |
| AAPL250117P00200000 | 2024-04-25 9:39AM EDT | 200.00 | 30.80 | 31.20 | 32.80 | 0.00 | - | 25 | 12,039 | 18.33% |
| AAPL250117P00205000 | 2024-04-26 3:17PM EDT | 205.00 | 35.20 | 35.55 | 36.60 | -3.50 | -9.04% | 3 | 3,358 | 15.93% |
| AAPL250117P00210000 | 2024-04-25 12:34PM EDT | 210.00 | 41.00 | 40.15 | 42.60 | 0.00 | - | 8 | 470 | 21.09% |
| AAPL250117P00215000 | 2024-04-25 3:43PM EDT | 215.00 | 45.50 | 45.00 | 47.45 | 0.00 | - | 300 | 196 | 22.14% |
| AAPL250117P00220000 | 2024-04-26 3:34PM EDT | 220.00 | 49.90 | 50.15 | 51.20 | -0.50 | -0.99% | 450 | 413 | 17.87% |
| AAPL250117P00225000 | 2024-04-25 2:50PM EDT | 225.00 | 55.60 | 55.20 | 57.10 | 0.00 | - | 16 | 4 | 23.66% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 230.00 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 235.00 | 65.00 | 65.20 | 66.20 | 0.00 | - | 19 | 2 | 21.34% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 240.00 | 69.80 | 70.10 | 71.20 | 0.00 | - | 2 | 2 | 22.41% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.92 | 75.25 | 76.50 | 0.00 | - | 2 | 0 | 25.54% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 250.00 | 85.84 | 79.95 | 81.20 | 0.00 | - | 1 | 1 | 24.48% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 255.00 | 86.65 | 85.20 | 87.15 | 0.00 | - | 1 | 0 | 31.15% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 260.00 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 265.00 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 270.00 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 275.00 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 280.00 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 29.54% |
| AAPL250117P00285000 | 2023-08-18 3:25PM EDT | 285.00 | 110.88 | 109.60 | 111.85 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 290.00 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 300.00 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 52.56% |
| AAPL250117P00310000 | 2024-04-11 3:32PM EDT | 310.00 | 134.70 | 139.85 | 141.60 | 0.00 | - | 30 | 0 | 38.23% |
© 2024 Yahoo. All rights reserved.