Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618C00050000 | 2024-05-29 12:42PM EDT | 50.00 | 144.96 | 143.35 | 147.15 | 0.00 | - | 1 | 139 | 67.82% |
| AAPL260618C00055000 | 2024-05-09 10:44AM EDT | 55.00 | 132.47 | 138.80 | 142.80 | 0.00 | - | 1 | 37 | 65.85% |
| AAPL260618C00060000 | 2024-05-16 3:57PM EDT | 60.00 | 134.10 | 134.70 | 138.30 | 0.00 | - | 2 | 110 | 64.45% |
| AAPL260618C00065000 | 2024-05-14 10:56AM EDT | 65.00 | 126.62 | 129.95 | 133.55 | 0.00 | - | 1 | 119 | 61.32% |
| AAPL260618C00070000 | 2024-05-09 1:28PM EDT | 70.00 | 119.61 | 125.35 | 129.00 | 0.00 | - | 6 | 75 | 58.99% |
| AAPL260618C00075000 | 2024-05-09 2:58PM EDT | 75.00 | 115.42 | 120.90 | 124.65 | 0.00 | - | 15 | 128 | 57.29% |
| AAPL260618C00080000 | 2024-05-13 12:38PM EDT | 80.00 | 113.30 | 117.60 | 119.65 | 0.00 | - | 1 | 33 | 56.28% |
| AAPL260618C00085000 | 2024-05-03 9:41AM EDT | 85.00 | 106.20 | 113.20 | 115.65 | 0.00 | - | 1 | 83 | 55.04% |
| AAPL260618C00090000 | 2024-05-28 10:20AM EDT | 90.00 | 109.85 | 108.95 | 110.80 | 0.00 | - | 3 | 1,489 | 52.91% |
| AAPL260618C00095000 | 2024-05-29 10:26AM EDT | 95.00 | 105.47 | 104.60 | 106.65 | 0.00 | - | 1 | 81 | 51.51% |
| AAPL260618C00100000 | 2024-05-30 10:52AM EDT | 100.00 | 100.95 | 100.45 | 102.45 | +1.80 | +1.82% | 2 | 451 | 50.23% |
| AAPL260618C00105000 | 2024-05-24 3:55PM EDT | 105.00 | 95.14 | 96.10 | 97.95 | 0.00 | - | 1 | 125 | 50.19% |
| AAPL260618C00110000 | 2024-05-22 2:00PM EDT | 110.00 | 91.05 | 92.20 | 94.00 | 0.00 | - | 1 | 142 | 49.16% |
| AAPL260618C00115000 | 2024-05-21 11:57AM EDT | 115.00 | 88.70 | 87.55 | 89.70 | 0.00 | - | 3 | 167 | 47.50% |
| AAPL260618C00120000 | 2024-05-30 12:43PM EDT | 120.00 | 84.10 | 84.20 | 85.55 | +1.40 | +1.69% | 2 | 437 | 46.09% |
| AAPL260618C00125000 | 2024-05-31 9:30AM EDT | 125.00 | 79.94 | 79.95 | 81.60 | +1.29 | +1.64% | 8 | 337 | 44.95% |
| AAPL260618C00130000 | 2024-05-31 9:30AM EDT | 130.00 | 75.93 | 76.00 | 77.40 | -0.87 | -1.13% | 12 | 222 | 43.42% |
| AAPL260618C00135000 | 2024-05-28 2:35PM EDT | 135.00 | 70.12 | 72.05 | 73.45 | 0.00 | - | 1 | 437 | 42.23% |
| AAPL260618C00140000 | 2024-05-21 11:29AM EDT | 140.00 | 68.99 | 68.65 | 69.50 | 0.00 | - | 1 | 395 | 41.00% |
| AAPL260618C00145000 | 2024-05-21 2:12PM EDT | 145.00 | 65.37 | 64.45 | 65.85 | 0.00 | - | 3 | 167 | 40.10% |
| AAPL260618C00150000 | 2024-05-30 3:50PM EDT | 150.00 | 60.00 | 60.85 | 61.95 | -0.60 | -0.99% | 1 | 393 | 38.85% |
| AAPL260618C00155000 | 2024-05-23 9:51AM EDT | 155.00 | 55.15 | 57.70 | 58.40 | 0.00 | - | 1 | 351 | 37.96% |
| AAPL260618C00160000 | 2024-05-29 2:12PM EDT | 160.00 | 54.23 | 53.80 | 54.90 | 0.00 | - | 11 | 430 | 37.07% |
| AAPL260618C00165000 | 2024-05-31 9:31AM EDT | 165.00 | 51.10 | 50.40 | 51.80 | +1.60 | +3.23% | 3 | 422 | 36.53% |
| AAPL260618C00170000 | 2024-05-30 11:35AM EDT | 170.00 | 47.54 | 47.60 | 48.60 | -0.01 | -0.02% | 1 | 2,698 | 35.81% |
| AAPL260618C00175000 | 2024-05-31 9:59AM EDT | 175.00 | 44.50 | 44.10 | 44.75 | +1.85 | +4.34% | 2 | 634 | 34.36% |
| AAPL260618C00180000 | 2024-05-30 1:50PM EDT | 180.00 | 41.78 | 41.15 | 41.75 | +0.28 | +0.67% | 4 | 1,191 | 33.70% |
| AAPL260618C00185000 | 2024-05-30 10:11AM EDT | 185.00 | 37.95 | 38.00 | 39.35 | -0.90 | -2.32% | 400 | 1,239 | 33.53% |
| AAPL260618C00190000 | 2024-05-31 9:30AM EDT | 190.00 | 36.00 | 35.40 | 36.05 | +0.40 | +1.12% | 1 | 5,019 | 32.42% |
| AAPL260618C00195000 | 2024-05-30 2:39PM EDT | 195.00 | 32.88 | 32.85 | 33.35 | -0.62 | -1.85% | 2 | 747 | 31.80% |
| AAPL260618C00200000 | 2024-05-31 10:07AM EDT | 200.00 | 30.85 | 30.30 | 31.05 | +0.75 | +2.49% | 6 | 3,592 | 31.46% |
| AAPL260618C00205000 | 2024-05-30 11:06AM EDT | 205.00 | 28.33 | 27.85 | 28.75 | +0.53 | +1.91% | 326 | 5,989 | 31.02% |
| AAPL260618C00210000 | 2024-05-30 11:06AM EDT | 210.00 | 25.82 | 25.40 | 26.55 | -0.03 | -0.12% | 3 | 1,108 | 30.59% |
| AAPL260618C00215000 | 2024-05-29 2:13PM EDT | 215.00 | 23.77 | 23.55 | 24.70 | 0.00 | - | 2 | 322 | 30.39% |
| AAPL260618C00220000 | 2024-05-29 9:53AM EDT | 220.00 | 22.00 | 21.60 | 22.00 | 0.00 | - | 1 | 1,462 | 29.32% |
| AAPL260618C00225000 | 2024-05-30 11:19AM EDT | 225.00 | 19.90 | 19.70 | 20.15 | +0.05 | +0.25% | 1 | 1,766 | 28.94% |
| AAPL260618C00230000 | 2024-05-29 11:51AM EDT | 230.00 | 18.00 | 18.00 | 18.40 | 0.00 | - | 1 | 480 | 28.56% |
| AAPL260618C00235000 | 2024-05-30 10:12AM EDT | 235.00 | 16.15 | 16.60 | 16.85 | +1.15 | +7.67% | 1 | 898 | 28.28% |
| AAPL260618C00240000 | 2024-05-31 10:11AM EDT | 240.00 | 15.15 | 14.90 | 15.25 | +0.28 | +1.88% | 17 | 299 | 27.85% |
| AAPL260618C00245000 | 2024-05-24 12:24PM EDT | 245.00 | 12.80 | 13.70 | 13.95 | 0.00 | - | 1 | 139 | 27.64% |
| AAPL260618C00250000 | 2024-05-30 3:09PM EDT | 250.00 | 12.50 | 12.25 | 12.65 | +0.15 | +1.21% | 16 | 5,869 | 27.33% |
| AAPL260618C00255000 | 2024-05-30 10:03AM EDT | 255.00 | 10.97 | 11.15 | 11.60 | +0.61 | +5.89% | 1 | 300 | 27.20% |
| AAPL260618C00260000 | 2024-05-30 3:47PM EDT | 260.00 | 10.06 | 9.90 | 10.35 | +0.36 | +3.71% | 5 | 699 | 26.78% |
| AAPL260618C00265000 | 2024-05-20 10:37AM EDT | 265.00 | 8.80 | 9.00 | 9.55 | 0.00 | - | 1 | 118 | 26.76% |
| AAPL260618C00270000 | 2024-05-28 1:51PM EDT | 270.00 | 7.70 | 8.10 | 8.45 | 0.00 | - | 51 | 217 | 26.32% |
| AAPL260618C00275000 | 2024-05-24 11:13AM EDT | 275.00 | 6.75 | 7.30 | 7.70 | 0.00 | - | 1 | 223 | 26.21% |
| AAPL260618C00280000 | 2024-05-29 2:15PM EDT | 280.00 | 6.65 | 6.50 | 6.95 | 0.00 | - | 3 | 256 | 26.02% |
| AAPL260618C00285000 | 2024-05-30 10:16AM EDT | 285.00 | 5.93 | 5.90 | 6.25 | +0.33 | +5.89% | 10 | 375 | 25.83% |
| AAPL260618C00290000 | 2024-05-29 12:36PM EDT | 290.00 | 5.48 | 5.30 | 5.65 | +0.01 | +0.18% | 10 | 287 | 25.69% |
| AAPL260618C00300000 | 2024-05-30 3:57PM EDT | 300.00 | 4.47 | 4.30 | 4.60 | +0.17 | +3.95% | 12 | 673 | 25.43% |
| AAPL260618C00310000 | 2024-05-30 3:54PM EDT | 310.00 | 3.60 | 3.55 | 3.70 | +0.06 | +1.69% | 9 | 3,911 | 25.14% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618P00050000 | 2024-05-29 9:52AM EDT | 50.00 | 0.14 | 0.09 | 0.19 | 0.00 | - | 1 | 162 | 40.48% |
| AAPL260618P00055000 | 2024-05-21 3:11PM EDT | 55.00 | 0.20 | 0.12 | 0.26 | 0.00 | - | 2 | 24 | 39.33% |
| AAPL260618P00060000 | 2024-05-23 2:43PM EDT | 60.00 | 0.26 | 0.21 | 0.31 | 0.00 | - | 1 | 14 | 37.65% |
| AAPL260618P00065000 | 2024-05-03 2:07PM EDT | 65.00 | 0.39 | 0.23 | 0.37 | 0.00 | - | 2 | 17 | 36.11% |
| AAPL260618P00070000 | 2024-05-10 3:53PM EDT | 70.00 | 0.44 | 0.31 | 0.45 | 0.00 | - | 20 | 21 | 34.82% |
| AAPL260618P00075000 | 2024-05-10 3:52PM EDT | 75.00 | 0.52 | 0.39 | 0.56 | 0.00 | - | 20 | 32 | 33.77% |
| AAPL260618P00080000 | 2024-05-22 10:46AM EDT | 80.00 | 0.63 | 0.54 | 0.66 | 0.00 | - | 2 | 82 | 32.52% |
| AAPL260618P00085000 | 2024-05-20 10:48AM EDT | 85.00 | 0.75 | 0.70 | 0.81 | 0.00 | - | 1 | 837 | 31.59% |
| AAPL260618P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.88 | 0.84 | 0.98 | 0.00 | - | 10 | 544 | 30.69% |
| AAPL260618P00095000 | 2024-05-29 11:04AM EDT | 95.00 | 1.10 | 1.03 | 1.20 | 0.00 | - | 1 | 132 | 29.92% |
| AAPL260618P00100000 | 2024-05-29 12:46PM EDT | 100.00 | 1.34 | 1.27 | 1.43 | 0.00 | - | 3 | 935 | 29.08% |
| AAPL260618P00105000 | 2024-05-21 2:51PM EDT | 105.00 | 1.54 | 1.53 | 1.72 | 0.00 | - | 1 | 1,508 | 28.35% |
| AAPL260618P00110000 | 2024-05-23 1:27PM EDT | 110.00 | 1.99 | 1.85 | 2.02 | 0.00 | - | 1 | 1,381 | 27.53% |
| AAPL260618P00115000 | 2024-05-20 12:06PM EDT | 115.00 | 2.22 | 2.18 | 2.32 | 0.00 | - | 7 | 230 | 26.62% |
| AAPL260618P00120000 | 2024-05-30 12:07PM EDT | 120.00 | 2.68 | 2.59 | 2.79 | +0.03 | +1.13% | 1 | 1,132 | 26.08% |
| AAPL260618P00125000 | 2024-05-30 3:48PM EDT | 125.00 | 3.20 | 3.10 | 3.25 | +0.10 | +3.23% | 7 | 558 | 25.37% |
| AAPL260618P00130000 | 2024-05-29 10:43AM EDT | 130.00 | 3.71 | 3.60 | 3.80 | 0.00 | - | 10 | 359 | 24.73% |
| AAPL260618P00135000 | 2024-05-30 1:39PM EDT | 135.00 | 4.30 | 4.20 | 4.40 | -0.02 | -0.46% | 4 | 671 | 24.07% |
| AAPL260618P00140000 | 2024-05-30 3:31PM EDT | 140.00 | 5.01 | 4.95 | 5.10 | -0.04 | -0.79% | 100 | 1,427 | 23.46% |
| AAPL260618P00145000 | 2024-05-21 10:32AM EDT | 145.00 | 5.67 | 5.75 | 5.90 | 0.00 | - | 16 | 526 | 22.88% |
| AAPL260618P00150000 | 2024-05-30 12:39PM EDT | 150.00 | 6.75 | 6.65 | 6.80 | -0.45 | -6.25% | 13 | 1,817 | 22.31% |
| AAPL260618P00155000 | 2024-05-23 2:29PM EDT | 155.00 | 8.30 | 7.65 | 7.90 | 0.00 | - | 10 | 612 | 21.88% |
| AAPL260618P00160000 | 2024-05-28 11:04AM EDT | 160.00 | 8.85 | 8.65 | 8.95 | 0.00 | - | 3 | 7,934 | 21.23% |
| AAPL260618P00165000 | 2024-05-30 1:44PM EDT | 165.00 | 10.05 | 9.95 | 10.20 | -0.20 | -1.95% | 2 | 2,658 | 20.69% |
| AAPL260618P00170000 | 2024-05-30 2:19PM EDT | 170.00 | 11.65 | 11.40 | 11.75 | -0.20 | -1.69% | 3 | 907 | 20.33% |
| AAPL260618P00175000 | 2024-05-30 11:20AM EDT | 175.00 | 12.97 | 12.90 | 13.25 | -0.18 | -1.37% | 3 | 1,404 | 19.76% |
| AAPL260618P00180000 | 2024-05-23 10:29AM EDT | 180.00 | 15.26 | 14.35 | 14.85 | 0.00 | - | 1 | 832 | 19.14% |
| AAPL260618P00185000 | 2024-05-24 2:43PM EDT | 185.00 | 16.73 | 15.95 | 16.55 | 0.00 | - | 2 | 477 | 18.47% |
| AAPL260618P00190000 | 2024-05-29 1:17PM EDT | 190.00 | 18.20 | 17.90 | 18.50 | 0.00 | - | 22 | 2,358 | 17.89% |
| AAPL260618P00195000 | 2024-05-21 1:44PM EDT | 195.00 | 20.00 | 20.30 | 20.80 | 0.00 | - | 2 | 90 | 17.45% |
| AAPL260618P00200000 | 2024-05-29 3:47PM EDT | 200.00 | 23.10 | 22.55 | 23.15 | 0.00 | - | 2 | 98 | 16.88% |
| AAPL260618P00205000 | 2024-05-24 10:16AM EDT | 205.00 | 26.41 | 24.75 | 25.75 | 0.00 | - | 1 | 157 | 16.36% |
| AAPL260618P00210000 | 2024-05-29 1:13PM EDT | 210.00 | 28.05 | 27.70 | 28.25 | 0.00 | - | 1 | 338 | 15.54% |
| AAPL260618P00215000 | 2024-05-24 11:08AM EDT | 215.00 | 31.84 | 30.35 | 31.00 | 0.00 | - | 1 | 99 | 14.72% |
| AAPL260618P00220000 | 2024-05-13 1:24PM EDT | 220.00 | 37.40 | 33.40 | 34.40 | 0.00 | - | 24 | 18 | 14.31% |
| AAPL260618P00225000 | 2024-05-24 2:49PM EDT | 225.00 | 38.10 | 36.45 | 37.70 | 0.00 | - | 2 | 63 | 13.53% |
| AAPL260618P00230000 | 2024-05-29 3:55PM EDT | 230.00 | 42.00 | 39.85 | 41.60 | 0.00 | - | 1 | 2 | 13.18% |
| AAPL260618P00235000 | 2024-05-21 3:27PM EDT | 235.00 | 43.79 | 43.25 | 45.40 | 0.00 | - | 20 | 20 | 12.37% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 240.00 | 64.08 | 48.60 | 50.65 | 0.00 | - | 1 | 0 | 13.62% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 245.00 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 24.97% |
| AAPL260618P00250000 | 2024-05-21 11:29AM EDT | 250.00 | 57.68 | 56.20 | 59.60 | 0.00 | - | 10 | 0 | 13.30% |
| AAPL260618P00270000 | 2024-05-06 9:39AM EDT | 270.00 | 86.62 | 76.10 | 79.35 | 0.00 | - | 2 | 0 | 15.42% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 280.00 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 41.41% |
| AAPL260618P00300000 | 2024-05-16 1:28PM EDT | 300.00 | 109.83 | 106.35 | 110.00 | 0.00 | - | 2 | 0 | 20.56% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 310.00 | 138.74 | 143.15 | 146.90 | 0.00 | - | 1 | 0 | 51.56% |
© 2024 Yahoo. All rights reserved.