Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220C00050000 | 2024-05-03 9:31AM EDT | 50.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 55.00 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 0.00% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 60.00 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 0.00% |
| AAPL241220C00065000 | 2024-05-08 10:32AM EDT | 65.00 | 118.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 70.00 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 0.00% |
| AAPL241220C00075000 | 2024-05-08 10:45AM EDT | 75.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241220C00080000 | 2024-05-03 9:35AM EDT | 80.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00085000 | 2024-05-07 3:29PM EDT | 85.00 | 99.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 90.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00095000 | 2024-05-08 2:28PM EDT | 95.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220C00100000 | 2024-05-13 12:24PM EDT | 100.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 105.00 | 82.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL241220C00110000 | 2024-05-09 2:36PM EDT | 110.00 | 77.68 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 115.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL241220C00120000 | 2024-05-13 9:34AM EDT | 120.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00125000 | 2024-05-15 10:20AM EDT | 125.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00130000 | 2024-05-17 10:28AM EDT | 130.00 | 64.51 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL241220C00135000 | 2024-05-13 10:10AM EDT | 135.00 | 55.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00140000 | 2024-05-17 3:45PM EDT | 140.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00145000 | 2024-05-17 3:45PM EDT | 145.00 | 50.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220C00150000 | 2024-05-17 3:50PM EDT | 150.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241220C00155000 | 2024-05-17 2:11PM EDT | 155.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241220C00160000 | 2024-05-17 3:02PM EDT | 160.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-05-17 12:45PM EDT | 165.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL241220C00170000 | 2024-05-17 3:32PM EDT | 170.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL241220C00175000 | 2024-05-17 2:54PM EDT | 175.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL241220C00180000 | 2024-05-17 3:53PM EDT | 180.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220C00185000 | 2024-05-17 3:13PM EDT | 185.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL241220C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.03% |
| AAPL241220C00195000 | 2024-05-17 3:53PM EDT | 195.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| AAPL241220C00200000 | 2024-05-17 3:57PM EDT | 200.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| AAPL241220C00205000 | 2024-05-17 3:39PM EDT | 205.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL241220C00210000 | 2024-05-17 12:29PM EDT | 210.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL241220C00215000 | 2024-05-17 1:11PM EDT | 215.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AAPL241220C00220000 | 2024-05-17 2:40PM EDT | 220.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL241220C00225000 | 2024-05-17 3:40PM EDT | 225.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL241220C00230000 | 2024-05-17 3:19PM EDT | 230.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAPL241220C00235000 | 2024-05-17 3:38PM EDT | 235.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AAPL241220C00240000 | 2024-05-17 1:16PM EDT | 240.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL241220C00245000 | 2024-05-17 1:18PM EDT | 245.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL241220C00250000 | 2024-05-17 3:31PM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| AAPL241220C00255000 | 2024-05-15 12:54PM EDT | 255.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220C00260000 | 2024-05-17 11:10AM EDT | 260.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL241220C00265000 | 2024-05-14 9:30AM EDT | 265.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220C00270000 | 2024-05-16 2:08PM EDT | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL241220C00275000 | 2024-05-17 3:41PM EDT | 275.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220C00280000 | 2024-05-15 9:47AM EDT | 280.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL241220C00285000 | 2024-05-17 10:35AM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241220C00290000 | 2024-05-15 10:09AM EDT | 290.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241220C00295000 | 2024-05-17 10:17AM EDT | 295.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220C00300000 | 2024-05-17 3:39PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AAPL241220C00305000 | 2024-05-16 9:30AM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220C00310000 | 2024-05-17 9:30AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241220P00050000 | 2024-05-17 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00055000 | 2024-05-16 1:54PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL241220P00060000 | 2024-05-16 11:34AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL241220P00065000 | 2024-05-09 12:06PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL241220P00070000 | 2024-05-09 12:11PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241220P00075000 | 2024-05-09 12:13PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL241220P00080000 | 2024-05-17 9:34AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL241220P00085000 | 2024-05-17 3:30PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL241220P00090000 | 2024-05-17 1:54PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241220P00095000 | 2024-05-17 1:55PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL241220P00100000 | 2024-05-15 12:20PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00105000 | 2024-05-16 3:33PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241220P00110000 | 2024-05-17 1:01PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00115000 | 2024-05-17 11:02AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00120000 | 2024-05-17 12:55PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220P00125000 | 2024-05-16 2:49PM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL241220P00130000 | 2024-05-17 10:59AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241220P00135000 | 2024-05-17 12:29PM EDT | 135.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241220P00140000 | 2024-05-17 3:43PM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AAPL241220P00145000 | 2024-05-17 3:17PM EDT | 145.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL241220P00150000 | 2024-05-17 11:23AM EDT | 150.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL241220P00155000 | 2024-05-17 12:29PM EDT | 155.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL241220P00160000 | 2024-05-17 3:38PM EDT | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL241220P00165000 | 2024-05-17 3:47PM EDT | 165.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAPL241220P00170000 | 2024-05-17 3:49PM EDT | 170.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AAPL241220P00175000 | 2024-05-17 2:23PM EDT | 175.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AAPL241220P00180000 | 2024-05-17 3:55PM EDT | 180.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| AAPL241220P00185000 | 2024-05-17 1:43PM EDT | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AAPL241220P00190000 | 2024-05-17 3:55PM EDT | 190.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL241220P00195000 | 2024-05-17 3:28PM EDT | 195.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241220P00200000 | 2024-05-17 3:25PM EDT | 200.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL241220P00205000 | 2024-05-14 11:28AM EDT | 205.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL241220P00210000 | 2024-05-15 10:36AM EDT | 210.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 215.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-05-15 10:24AM EDT | 220.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 225.00 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 55.57% |
| AAPL241220P00230000 | 2024-05-14 9:31AM EDT | 230.00 | 41.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 235.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 240.00 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 59.97% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 245.00 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 47.68% |
| AAPL241220P00250000 | 2024-05-10 3:53PM EDT | 250.00 | 66.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00255000 | 2024-05-10 3:53PM EDT | 255.00 | 71.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 260.00 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 50.54% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 265.00 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 52.31% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 270.00 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 28.58% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 280.00 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 42.72% |
| AAPL241220P00295000 | 2024-04-08 10:07AM EDT | 295.00 | 126.00 | 112.40 | 113.45 | 0.00 | - | 5 | 0 | 55.65% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 300.00 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00305000 | 2023-07-17 2:52PM EDT | 305.00 | 111.27 | 127.25 | 130.10 | 0.00 | - | - | 0 | 70.91% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 310.00 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 80.48% |
© 2024 Yahoo. All rights reserved.