Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219C00050000 | 2024-05-24 2:24PM EDT | 50.00 | 144.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL251219C00055000 | 2024-05-14 9:47AM EDT | 55.00 | 135.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 113.71 | 113.55 | 115.50 | 0.00 | - | 2 | 238 | 0.00% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 65.00 | 109.30 | 127.15 | 130.40 | 0.00 | - | 16 | 337 | 59.02% |
| AAPL251219C00070000 | 2024-05-09 3:37PM EDT | 70.00 | 118.77 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AAPL251219C00075000 | 2024-05-09 2:59PM EDT | 75.00 | 114.32 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL251219C00080000 | 2024-05-29 9:43AM EDT | 80.00 | 116.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00085000 | 2024-04-30 3:55PM EDT | 85.00 | 92.10 | 110.60 | 113.85 | 0.00 | - | 50 | 309 | 58.34% |
| AAPL251219C00090000 | 2024-05-29 10:41AM EDT | 90.00 | 108.33 | 105.75 | 109.45 | 0.00 | - | 5 | 221 | 56.01% |
| AAPL251219C00095000 | 2024-05-09 2:41PM EDT | 95.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00100000 | 2024-05-29 3:42PM EDT | 100.00 | 98.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00105000 | 2024-05-29 11:10AM EDT | 105.00 | 94.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00110000 | 2024-05-23 10:50AM EDT | 110.00 | 87.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00115000 | 2024-05-30 1:04PM EDT | 115.00 | 86.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00120000 | 2024-05-28 1:05PM EDT | 120.00 | 81.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00125000 | 2024-05-30 3:36PM EDT | 125.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL251219C00130000 | 2024-05-30 9:30AM EDT | 130.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00135000 | 2024-05-28 12:20PM EDT | 135.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL251219C00140000 | 2024-05-29 11:49AM EDT | 140.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00145000 | 2024-05-30 11:27AM EDT | 145.00 | 60.86 | 59.85 | 61.55 | 0.00 | - | 2 | 649 | 40.62% |
| AAPL251219C00150000 | 2024-05-30 2:48PM EDT | 150.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL251219C00155000 | 2024-05-28 9:48AM EDT | 155.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL251219C00160000 | 2024-05-30 9:30AM EDT | 160.00 | 49.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-05-30 11:26AM EDT | 165.00 | 46.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00170000 | 2024-05-30 11:10AM EDT | 170.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL251219C00175000 | 2024-05-30 3:32PM EDT | 175.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL251219C00180000 | 2024-05-30 2:41PM EDT | 180.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AAPL251219C00185000 | 2024-05-30 1:30PM EDT | 185.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00190000 | 2024-05-30 3:19PM EDT | 190.00 | 30.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219C00195000 | 2024-05-29 1:04PM EDT | 195.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.39% |
| AAPL251219C00200000 | 2024-05-30 12:22PM EDT | 200.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AAPL251219C00205000 | 2024-05-30 11:16AM EDT | 205.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219C00210000 | 2024-05-29 10:51AM EDT | 210.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL251219C00215000 | 2024-05-30 1:04PM EDT | 215.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL251219C00220000 | 2024-05-29 11:10AM EDT | 220.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| AAPL251219C00225000 | 2024-05-29 9:59AM EDT | 225.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00230000 | 2024-05-29 2:44PM EDT | 230.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| AAPL251219C00235000 | 2024-05-28 2:54PM EDT | 235.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| AAPL251219C00240000 | 2024-05-30 10:40AM EDT | 240.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219C00245000 | 2024-05-30 11:07AM EDT | 245.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL251219C00250000 | 2024-05-29 2:44PM EDT | 250.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00260000 | 2024-05-24 10:42AM EDT | 260.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219C00270000 | 2024-05-30 3:33PM EDT | 270.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00280000 | 2024-05-29 3:38PM EDT | 280.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL251219C00290000 | 2024-05-30 11:06AM EDT | 290.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL251219C00300000 | 2024-05-30 12:32PM EDT | 300.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00310000 | 2024-05-30 3:52PM EDT | 310.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251219P00050000 | 2024-05-28 9:59AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL251219P00055000 | 2024-05-21 10:03AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL251219P00060000 | 2024-05-29 1:53PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL251219P00065000 | 2024-05-15 10:47AM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00070000 | 2024-05-29 11:23AM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00075000 | 2024-05-17 9:35AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00080000 | 2024-05-17 9:35AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00085000 | 2024-05-17 1:05PM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00090000 | 2024-05-16 10:50AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL251219P00095000 | 2024-05-09 2:14PM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL251219P00100000 | 2024-05-29 1:33PM EDT | 100.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00105000 | 2024-05-28 12:05PM EDT | 105.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00110000 | 2024-05-30 3:38PM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00115000 | 2024-05-24 11:54AM EDT | 115.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00120000 | 2024-05-28 3:40PM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL251219P00125000 | 2024-05-30 1:13PM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL251219P00130000 | 2024-05-28 2:25PM EDT | 130.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00135000 | 2024-05-30 1:00PM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00140000 | 2024-05-28 12:01PM EDT | 140.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL251219P00145000 | 2024-05-30 3:51PM EDT | 145.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219P00150000 | 2024-05-30 10:41AM EDT | 150.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00155000 | 2024-05-30 11:05AM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| AAPL251219P00160000 | 2024-05-30 10:58AM EDT | 160.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 3.13% |
| AAPL251219P00165000 | 2024-05-30 3:46PM EDT | 165.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| AAPL251219P00170000 | 2024-05-30 3:47PM EDT | 170.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| AAPL251219P00175000 | 2024-05-29 10:51AM EDT | 175.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219P00180000 | 2024-05-30 1:48PM EDT | 180.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219P00185000 | 2024-05-28 2:16PM EDT | 185.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| AAPL251219P00190000 | 2024-05-29 12:34PM EDT | 190.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AAPL251219P00195000 | 2024-05-24 10:23AM EDT | 195.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00200000 | 2024-05-30 2:39PM EDT | 200.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL251219P00205000 | 2024-05-30 3:57PM EDT | 205.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL251219P00210000 | 2024-05-30 3:57PM EDT | 210.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL251219P00215000 | 2024-05-28 3:38PM EDT | 215.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL251219P00220000 | 2024-05-24 2:32PM EDT | 220.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00225000 | 2024-05-24 2:49PM EDT | 225.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00230000 | 2024-05-13 2:35PM EDT | 230.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 235.00 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 44.97% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 240.00 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 22.09% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 245.00 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 43.23% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 250.00 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 35.69% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 260.00 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 46.01% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 270.00 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 16.22% |
| AAPL251219P00280000 | 2024-05-08 3:10PM EDT | 280.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 290.00 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 300.00 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 57.41% |
| AAPL251219P00310000 | 2024-05-22 3:44PM EDT | 310.00 | 118.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.