Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321C00050000 | 2024-05-30 3:17PM EDT | 50.00 | 143.00 | 142.70 | 144.80 | +1.00 | +0.70% | 1 | 9 | 94.04% |
| AAPL250321C00060000 | 2024-05-01 9:32AM EDT | 60.00 | 112.00 | 132.00 | 134.95 | 0.00 | - | 1 | 9 | 79.18% |
| AAPL250321C00065000 | 2024-05-13 12:24PM EDT | 65.00 | 123.71 | 127.55 | 130.55 | 0.00 | - | 3 | 25 | 79.35% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 75.00 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL250321C00080000 | 2024-05-23 1:13PM EDT | 80.00 | 112.10 | 113.65 | 116.35 | 0.00 | - | 1 | 16 | 71.64% |
| AAPL250321C00085000 | 2024-05-24 3:36PM EDT | 85.00 | 108.58 | 109.95 | 112.10 | 0.00 | - | 1 | 193 | 72.74% |
| AAPL250321C00090000 | 2024-05-09 2:41PM EDT | 90.00 | 98.07 | 105.20 | 106.90 | 0.00 | - | 21 | 82 | 68.51% |
| AAPL250321C00095000 | 2024-05-17 12:18PM EDT | 95.00 | 98.97 | 99.35 | 101.95 | 0.00 | - | 1 | 8 | 62.56% |
| AAPL250321C00100000 | 2024-05-28 12:09PM EDT | 100.00 | 95.59 | 95.65 | 97.20 | 0.00 | - | 1 | 270 | 62.09% |
| AAPL250321C00105000 | 2024-05-21 10:51AM EDT | 105.00 | 91.44 | 90.20 | 92.10 | 0.00 | - | 2 | 169 | 57.21% |
| AAPL250321C00110000 | 2024-05-15 10:46AM EDT | 110.00 | 84.57 | 85.95 | 86.80 | 0.00 | - | 1 | 38 | 54.52% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 115.00 | 74.32 | 81.30 | 82.25 | 0.00 | - | 1 | 14 | 52.48% |
| AAPL250321C00120000 | 2024-05-28 3:57PM EDT | 120.00 | 75.25 | 76.75 | 77.85 | 0.00 | - | 2 | 92 | 50.82% |
| AAPL250321C00125000 | 2024-05-15 11:01AM EDT | 125.00 | 70.67 | 72.40 | 73.20 | 0.00 | - | 1 | 79 | 50.17% |
| AAPL250321C00130000 | 2024-05-21 10:18AM EDT | 130.00 | 68.65 | 67.80 | 68.60 | 0.00 | - | 1 | 205 | 47.92% |
| AAPL250321C00135000 | 2024-05-13 1:25PM EDT | 135.00 | 59.00 | 63.25 | 64.10 | 0.00 | - | 2 | 84 | 45.92% |
| AAPL250321C00140000 | 2024-05-31 10:04AM EDT | 140.00 | 58.69 | 58.60 | 59.45 | -0.36 | -0.61% | 2 | 309 | 43.51% |
| AAPL250321C00145000 | 2024-05-24 11:37AM EDT | 145.00 | 52.58 | 54.50 | 55.05 | 0.00 | - | 1 | 150 | 41.66% |
| AAPL250321C00150000 | 2024-05-30 11:02AM EDT | 150.00 | 50.00 | 50.10 | 50.70 | +0.22 | +0.44% | 1 | 1,973 | 39.85% |
| AAPL250321C00155000 | 2024-05-30 1:06PM EDT | 155.00 | 46.00 | 46.00 | 46.35 | +4.00 | +9.52% | 1 | 2,487 | 37.95% |
| AAPL250321C00160000 | 2024-05-30 3:08PM EDT | 160.00 | 41.53 | 41.55 | 42.05 | +1.33 | +3.31% | 1 | 696 | 36.06% |
| AAPL250321C00165000 | 2024-05-29 10:50AM EDT | 165.00 | 38.10 | 37.45 | 37.85 | 0.00 | - | 4 | 1,134 | 34.26% |
| AAPL250321C00170000 | 2024-05-30 1:07PM EDT | 170.00 | 33.97 | 34.00 | 34.50 | +0.67 | +2.01% | 25 | 1,935 | 33.78% |
| AAPL250321C00175000 | 2024-05-30 2:17PM EDT | 175.00 | 30.00 | 30.20 | 30.60 | +0.71 | +2.42% | 3 | 1,347 | 32.16% |
| AAPL250321C00180000 | 2024-05-30 2:15PM EDT | 180.00 | 26.65 | 26.95 | 27.30 | +1.25 | +4.92% | 22 | 3,146 | 31.30% |
| AAPL250321C00185000 | 2024-05-31 10:02AM EDT | 185.00 | 23.30 | 23.30 | 23.55 | +0.05 | +0.22% | 3 | 7,820 | 29.53% |
| AAPL250321C00190000 | 2024-05-31 9:53AM EDT | 190.00 | 20.45 | 20.60 | 20.85 | +0.65 | +3.28% | 7 | 5,871 | 29.11% |
| AAPL250321C00195000 | 2024-05-30 3:53PM EDT | 195.00 | 17.60 | 17.45 | 17.80 | -0.01 | -0.06% | 1 | 4,280 | 27.89% |
| AAPL250321C00200000 | 2024-05-30 2:57PM EDT | 200.00 | 15.15 | 15.15 | 15.40 | +1.15 | +8.21% | 1 | 7,152 | 27.35% |
| AAPL250321C00205000 | 2024-05-31 10:03AM EDT | 205.00 | 12.70 | 12.75 | 12.95 | +0.73 | +6.10% | 1 | 8,119 | 26.44% |
| AAPL250321C00210000 | 2024-05-30 2:31PM EDT | 210.00 | 10.80 | 10.60 | 10.80 | +0.60 | +5.88% | 11 | 6,430 | 25.67% |
| AAPL250321C00215000 | 2024-05-31 9:52AM EDT | 215.00 | 8.85 | 9.00 | 9.20 | +0.45 | +5.36% | 33 | 1,741 | 25.43% |
| AAPL250321C00220000 | 2024-05-31 10:01AM EDT | 220.00 | 7.30 | 7.45 | 7.65 | +0.37 | +5.34% | 50 | 1,303 | 24.97% |
| AAPL250321C00225000 | 2024-05-30 1:45PM EDT | 225.00 | 6.13 | 6.10 | 6.30 | +0.07 | +1.16% | 8 | 1,767 | 24.54% |
| AAPL250321C00230000 | 2024-05-30 2:38PM EDT | 230.00 | 4.90 | 4.95 | 5.10 | +0.15 | +3.16% | 88 | 2,789 | 24.06% |
| AAPL250321C00235000 | 2024-05-30 3:28PM EDT | 235.00 | 4.05 | 4.05 | 4.15 | +0.10 | +2.53% | 39 | 5,410 | 23.75% |
| AAPL250321C00240000 | 2024-05-30 3:46PM EDT | 240.00 | 3.20 | 3.25 | 3.35 | +0.46 | +16.79% | 27 | 816 | 23.47% |
| AAPL250321C00245000 | 2024-05-30 2:16PM EDT | 245.00 | 2.54 | 2.63 | 2.72 | +0.08 | +3.25% | 115 | 1,059 | 23.29% |
| AAPL250321C00250000 | 2024-05-31 10:11AM EDT | 250.00 | 2.14 | 2.12 | 2.19 | +0.29 | +15.68% | 10 | 2,116 | 23.11% |
| AAPL250321C00260000 | 2024-05-31 9:32AM EDT | 260.00 | 1.45 | 1.37 | 1.43 | +0.10 | +7.41% | 1 | 1,331 | 22.93% |
| AAPL250321C00270000 | 2024-05-31 9:32AM EDT | 270.00 | 0.92 | 0.92 | 0.99 | +0.12 | +14.46% | 2 | 3,036 | 23.12% |
| AAPL250321C00280000 | 2024-05-30 9:30AM EDT | 280.00 | 0.58 | 0.62 | 0.68 | -0.02 | -3.33% | 1 | 794 | 23.27% |
| AAPL250321C00290000 | 2024-05-29 1:21PM EDT | 290.00 | 0.42 | 0.42 | 0.48 | 0.00 | - | 3 | 933 | 23.54% |
| AAPL250321C00300000 | 2024-05-31 10:07AM EDT | 300.00 | 0.34 | 0.32 | 0.35 | +0.04 | +13.33% | 3 | 1,836 | 23.88% |
| AAPL250321C00310000 | 2024-05-22 3:49PM EDT | 310.00 | 0.25 | 0.23 | 0.28 | +0.03 | +13.64% | 2 | 359 | 24.51% |
| AAPL250321C00320000 | 2024-05-30 10:54AM EDT | 320.00 | 0.16 | 0.17 | 0.23 | -0.02 | -11.11% | 5 | 155 | 25.17% |
| AAPL250321C00330000 | 2024-05-29 12:22PM EDT | 330.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 22 | 334 | 25.78% |
| AAPL250321C00340000 | 2024-05-29 1:55PM EDT | 340.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 519 | 25.78% |
| AAPL250321C00350000 | 2024-05-31 10:02AM EDT | 350.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 200 | 814 | 27.10% |
| AAPL250321C00360000 | 2024-05-31 9:44AM EDT | 360.00 | 0.10 | 0.08 | 0.12 | +0.01 | +12.50% | 101 | 905 | 27.69% |
| AAPL250321C00370000 | 2024-05-30 10:50AM EDT | 370.00 | 0.09 | 0.06 | 0.14 | +0.01 | +12.50% | 202 | 1,762 | 29.25% |
| AAPL250321C00380000 | 2024-05-30 1:23PM EDT | 380.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 358 | 10,674 | 28.81% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250321P00050000 | 2024-05-29 11:31AM EDT | 50.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 21 | 504 | 54.10% |
| AAPL250321P00055000 | 2024-05-29 11:32AM EDT | 55.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 856 | 52.54% |
| AAPL250321P00060000 | 2024-05-13 12:16PM EDT | 60.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 130 | 427 | 49.81% |
| AAPL250321P00065000 | 2024-05-06 3:37PM EDT | 65.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 100 | 158 | 46.48% |
| AAPL250321P00070000 | 2024-05-30 2:12PM EDT | 70.00 | 0.04 | 0.03 | 0.09 | -0.02 | -33.33% | 20 | 223 | 44.73% |
| AAPL250321P00075000 | 2024-05-22 3:28PM EDT | 75.00 | 0.04 | 0.04 | 0.11 | 0.00 | - | 1 | 232 | 42.87% |
| AAPL250321P00080000 | 2024-05-30 3:21PM EDT | 80.00 | 0.07 | 0.06 | 0.13 | -0.03 | -30.00% | 10 | 123 | 40.92% |
| AAPL250321P00085000 | 2024-05-15 9:30AM EDT | 85.00 | 0.12 | 0.07 | 0.13 | 0.00 | - | 1 | 61 | 38.28% |
| AAPL250321P00090000 | 2024-05-14 9:30AM EDT | 90.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 1 | 30 | 36.72% |
| AAPL250321P00095000 | 2024-05-09 11:22AM EDT | 95.00 | 0.20 | 0.13 | 0.19 | 0.00 | - | 5 | 72 | 35.11% |
| AAPL250321P00100000 | 2024-05-30 3:21PM EDT | 100.00 | 0.21 | 0.18 | 0.24 | -0.02 | -8.70% | 3 | 841 | 33.84% |
| AAPL250321P00105000 | 2024-05-28 1:56PM EDT | 105.00 | 0.29 | 0.23 | 0.30 | 0.00 | - | 30 | 124 | 32.62% |
| AAPL250321P00110000 | 2024-05-17 2:53PM EDT | 110.00 | 0.33 | 0.32 | 0.36 | 0.00 | - | 1 | 387 | 31.23% |
| AAPL250321P00115000 | 2024-05-28 10:12AM EDT | 115.00 | 0.44 | 0.42 | 0.47 | 0.00 | - | 10 | 2,635 | 30.32% |
| AAPL250321P00120000 | 2024-05-28 2:32PM EDT | 120.00 | 0.60 | 0.54 | 0.59 | 0.00 | - | 1 | 1,930 | 29.27% |
| AAPL250321P00125000 | 2024-05-29 3:54PM EDT | 125.00 | 0.75 | 0.70 | 0.76 | 0.00 | - | 5 | 1,857 | 28.43% |
| AAPL250321P00130000 | 2024-05-30 10:05AM EDT | 130.00 | 0.93 | 0.90 | 0.95 | -0.04 | -4.12% | 2 | 5,126 | 27.47% |
| AAPL250321P00135000 | 2024-05-30 12:32PM EDT | 135.00 | 1.16 | 1.12 | 1.20 | -0.01 | -0.85% | 1 | 2,169 | 26.61% |
| AAPL250321P00140000 | 2024-05-30 3:51PM EDT | 140.00 | 1.49 | 1.44 | 1.49 | -0.01 | -0.67% | 1 | 2,053 | 25.70% |
| AAPL250321P00145000 | 2024-05-24 9:30AM EDT | 145.00 | 2.00 | 1.78 | 1.84 | 0.00 | - | 2 | 5,264 | 24.78% |
| AAPL250321P00150000 | 2024-05-30 3:47PM EDT | 150.00 | 2.38 | 2.25 | 2.35 | -0.02 | -0.83% | 1 | 19,333 | 24.16% |
| AAPL250321P00155000 | 2024-05-30 10:18AM EDT | 155.00 | 2.92 | 2.83 | 2.90 | +0.05 | +1.74% | 1 | 6,505 | 23.33% |
| AAPL250321P00160000 | 2024-05-31 9:37AM EDT | 160.00 | 3.60 | 3.50 | 3.65 | -0.04 | -1.10% | 4 | 2,780 | 22.73% |
| AAPL250321P00165000 | 2024-05-29 12:18PM EDT | 165.00 | 4.44 | 4.30 | 4.40 | 0.00 | - | 5 | 9,224 | 21.81% |
| AAPL250321P00170000 | 2024-05-31 9:41AM EDT | 170.00 | 5.30 | 5.30 | 5.40 | 0.00 | - | 1 | 10,374 | 21.09% |
| AAPL250321P00175000 | 2024-05-30 10:33AM EDT | 175.00 | 6.75 | 6.55 | 6.70 | +0.18 | +2.74% | 502 | 2,471 | 20.57% |
| AAPL250321P00180000 | 2024-05-31 9:41AM EDT | 180.00 | 7.85 | 7.85 | 8.05 | -0.17 | -2.12% | 5 | 8,363 | 19.77% |
| AAPL250321P00185000 | 2024-05-31 10:17AM EDT | 185.00 | 9.49 | 9.40 | 9.55 | -0.21 | -2.12% | 1 | 1,528 | 18.83% |
| AAPL250321P00190000 | 2024-05-31 10:17AM EDT | 190.00 | 11.35 | 11.25 | 11.40 | -0.16 | -1.36% | 1 | 893 | 18.03% |
| AAPL250321P00195000 | 2024-05-30 12:33PM EDT | 195.00 | 13.70 | 13.60 | 13.80 | +0.22 | +1.63% | 3 | 301 | 17.60% |
| AAPL250321P00200000 | 2024-05-30 3:07PM EDT | 200.00 | 16.20 | 15.95 | 16.20 | -0.40 | -2.41% | 7 | 681 | 16.69% |
| AAPL250321P00205000 | 2024-05-30 2:52PM EDT | 205.00 | 18.94 | 18.45 | 19.00 | +0.31 | +1.66% | 3 | 17 | 15.86% |
| AAPL250321P00210000 | 2024-05-23 3:38PM EDT | 210.00 | 24.56 | 21.50 | 22.10 | 0.00 | - | 2 | 52 | 14.90% |
| AAPL250321P00215000 | 2024-05-21 3:58PM EDT | 215.00 | 24.85 | 25.15 | 26.00 | 0.00 | - | 71 | 82 | 14.75% |
| AAPL250321P00220000 | 2024-05-16 10:40AM EDT | 220.00 | 30.19 | 28.15 | 30.20 | 0.00 | - | 2 | 12 | 14.71% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 225.00 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 41.34% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 230.00 | 55.55 | 37.75 | 41.80 | 0.00 | - | 5 | 0 | 21.34% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 235.00 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 54.40% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 240.00 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 46.67% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 245.00 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 59.38% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 250.00 | 75.10 | 66.45 | 67.50 | 0.00 | - | 10 | 0 | 38.15% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 260.00 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 57.72% |
| AAPL250321P00380000 | 2024-05-16 3:45PM EDT | 380.00 | 189.89 | 185.85 | 188.65 | 0.00 | - | - | 0 | 36.40% |
© 2024 Yahoo. All rights reserved.