Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00050000 | 2024-05-30 12:57PM EDT | 50.00 | 145.72 | 0.00 | 0.00 | -0.08 | -0.05% | 1 | 0 | 0.00% |
| AAPL261218C00060000 | 2024-05-29 10:58AM EDT | 60.00 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218C00070000 | 2024-05-10 12:26PM EDT | 70.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL261218C00080000 | 2024-05-29 10:44AM EDT | 80.00 | 120.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL261218C00085000 | 2024-05-29 2:45PM EDT | 85.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00090000 | 2024-05-28 2:36PM EDT | 90.00 | 108.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL261218C00095000 | 2024-05-29 11:03AM EDT | 95.00 | 107.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00100000 | 2024-05-30 3:36PM EDT | 100.00 | 102.95 | 0.00 | 0.00 | +0.15 | +0.15% | 60 | 0 | 0.00% |
| AAPL261218C00105000 | 2024-05-13 12:41PM EDT | 105.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL261218C00110000 | 2024-05-29 11:10AM EDT | 110.00 | 95.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL261218C00115000 | 2024-05-21 11:57AM EDT | 115.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00120000 | 2024-05-30 3:42PM EDT | 120.00 | 87.00 | 0.00 | 0.00 | +3.70 | +4.44% | 80 | 0 | 0.00% |
| AAPL261218C00125000 | 2024-05-30 12:43PM EDT | 125.00 | 82.76 | 0.00 | 0.00 | +0.05 | +0.06% | 2 | 0 | 0.00% |
| AAPL261218C00130000 | 2024-05-23 1:23PM EDT | 130.00 | 76.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00135000 | 2024-05-29 3:56PM EDT | 135.00 | 74.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL261218C00140000 | 2024-05-29 11:10AM EDT | 140.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL261218C00145000 | 2024-05-29 11:27AM EDT | 145.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00150000 | 2024-05-29 11:41AM EDT | 150.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00155000 | 2024-05-29 3:56PM EDT | 155.00 | 60.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL261218C00160000 | 2024-05-30 2:31PM EDT | 160.00 | 57.90 | 0.00 | 0.00 | +0.45 | +0.78% | 1 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-05-30 11:27AM EDT | 165.00 | 54.78 | 0.00 | 0.00 | -0.01 | -0.02% | 3 | 0 | 0.00% |
| AAPL261218C00170000 | 2024-05-30 3:36PM EDT | 170.00 | 50.86 | 0.00 | 0.00 | -0.98 | -1.89% | 135 | 0 | 0.00% |
| AAPL261218C00175000 | 2024-05-30 2:31PM EDT | 175.00 | 48.65 | 0.00 | 0.00 | -1.30 | -2.60% | 4 | 0 | 0.00% |
| AAPL261218C00180000 | 2024-05-30 10:19AM EDT | 180.00 | 45.50 | 0.00 | 0.00 | -0.02 | -0.04% | 9 | 0 | 0.00% |
| AAPL261218C00185000 | 2024-05-30 1:51PM EDT | 185.00 | 43.37 | 0.00 | 0.00 | +0.82 | +1.93% | 8 | 0 | 0.00% |
| AAPL261218C00190000 | 2024-05-30 3:09PM EDT | 190.00 | 40.42 | 0.00 | 0.00 | +1.02 | +2.59% | 46 | 0 | 0.00% |
| AAPL261218C00195000 | 2024-05-30 3:55PM EDT | 195.00 | 37.90 | 0.00 | 0.00 | -0.10 | -0.26% | 4 | 0 | 0.39% |
| AAPL261218C00200000 | 2024-05-30 1:43PM EDT | 200.00 | 35.60 | 0.00 | 0.00 | +1.30 | +3.79% | 18 | 0 | 0.78% |
| AAPL261218C00210000 | 2024-05-30 1:26PM EDT | 210.00 | 30.88 | 0.00 | 0.00 | +0.77 | +2.56% | 345 | 0 | 1.56% |
| AAPL261218C00220000 | 2024-05-30 3:54PM EDT | 220.00 | 26.50 | 0.00 | 0.00 | +0.50 | +1.92% | 503 | 0 | 1.56% |
| AAPL261218C00230000 | 2024-05-30 12:16PM EDT | 230.00 | 22.70 | 0.00 | 0.00 | +0.39 | +1.75% | 5 | 0 | 3.13% |
| AAPL261218C00240000 | 2024-05-30 2:18PM EDT | 240.00 | 19.48 | 0.00 | 0.00 | +0.58 | +3.07% | 12 | 0 | 3.13% |
| AAPL261218C00250000 | 2024-05-30 2:18PM EDT | 250.00 | 16.51 | 0.00 | 0.00 | +0.46 | +2.87% | 79 | 0 | 3.13% |
| AAPL261218C00260000 | 2024-05-29 2:12PM EDT | 260.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL261218C00270000 | 2024-05-29 3:26PM EDT | 270.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AAPL261218C00280000 | 2024-05-30 1:30PM EDT | 280.00 | 10.10 | 0.00 | 0.00 | +0.85 | +9.19% | 2 | 0 | 6.25% |
| AAPL261218C00290000 | 2024-05-24 11:29AM EDT | 290.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL261218C00300000 | 2024-05-30 10:16AM EDT | 300.00 | 6.82 | 0.00 | 0.00 | +0.03 | +0.44% | 31 | 0 | 6.25% |
| AAPL261218C00310000 | 2024-05-24 1:39PM EDT | 310.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218C00320000 | 2024-05-29 11:25AM EDT | 320.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218C00330000 | 2024-05-30 2:31PM EDT | 330.00 | 4.30 | 0.00 | 0.00 | +0.03 | +0.70% | 2 | 0 | 6.25% |
| AAPL261218C00340000 | 2024-05-30 2:31PM EDT | 340.00 | 3.60 | 0.00 | 0.00 | +0.40 | +12.50% | 2 | 0 | 6.25% |
| AAPL261218C00350000 | 2024-05-30 3:58PM EDT | 350.00 | 3.10 | 0.00 | 0.00 | +0.20 | +6.90% | 183 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218P00050000 | 2024-05-17 1:09PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL261218P00060000 | 2024-05-20 10:00AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL261218P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL261218P00080000 | 2024-05-16 1:37PM EDT | 80.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL261218P00085000 | 2024-05-14 9:51AM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00090000 | 2024-05-20 12:12PM EDT | 90.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00095000 | 2024-05-21 2:41PM EDT | 95.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218P00100000 | 2024-05-29 10:06AM EDT | 100.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218P00105000 | 2024-05-24 12:44PM EDT | 105.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00110000 | 2024-05-21 3:22PM EDT | 110.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAPL261218P00115000 | 2024-05-28 2:09PM EDT | 115.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00120000 | 2024-05-28 2:35PM EDT | 120.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL261218P00125000 | 2024-05-30 12:38PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | +0.09 | +2.30% | 2 | 0 | 6.25% |
| AAPL261218P00130000 | 2024-05-30 11:06AM EDT | 130.00 | 4.69 | 0.00 | 0.00 | -0.02 | -0.42% | 1 | 0 | 6.25% |
| AAPL261218P00135000 | 2024-05-29 11:41AM EDT | 135.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL261218P00140000 | 2024-05-30 10:35AM EDT | 140.00 | 6.25 | 0.00 | 0.00 | +0.05 | +0.81% | 1 | 0 | 3.13% |
| AAPL261218P00145000 | 2024-05-28 11:31AM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL261218P00150000 | 2024-05-29 2:56PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL261218P00155000 | 2024-05-30 3:17PM EDT | 155.00 | 9.33 | 0.00 | 0.00 | +1.33 | +16.63% | 1 | 0 | 3.13% |
| AAPL261218P00160000 | 2024-05-30 9:42AM EDT | 160.00 | 10.41 | 0.00 | 0.00 | -0.34 | -3.16% | 13 | 0 | 3.13% |
| AAPL261218P00165000 | 2024-05-30 9:43AM EDT | 165.00 | 11.74 | 0.00 | 0.00 | +0.08 | +0.69% | 130 | 0 | 1.56% |
| AAPL261218P00170000 | 2024-05-30 2:22PM EDT | 170.00 | 13.00 | 0.00 | 0.00 | -0.05 | -0.38% | 142 | 0 | 1.56% |
| AAPL261218P00175000 | 2024-05-30 1:34PM EDT | 175.00 | 14.80 | 0.00 | 0.00 | -0.96 | -6.09% | 1 | 0 | 1.56% |
| AAPL261218P00180000 | 2024-05-30 3:17PM EDT | 180.00 | 16.74 | 0.00 | 0.00 | +0.59 | +3.65% | 1 | 0 | 0.78% |
| AAPL261218P00185000 | 2024-05-24 12:30PM EDT | 185.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AAPL261218P00190000 | 2024-05-30 1:38PM EDT | 190.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| AAPL261218P00195000 | 2024-05-30 1:30PM EDT | 195.00 | 22.05 | 0.00 | 0.00 | +0.30 | +1.38% | 1 | 0 | 0.00% |
| AAPL261218P00200000 | 2024-05-29 3:54PM EDT | 200.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00210000 | 2024-05-30 12:02PM EDT | 210.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218P00220000 | 2024-05-30 9:32AM EDT | 220.00 | 35.65 | 0.00 | 0.00 | +0.24 | +0.68% | 1 | 0 | 0.00% |
| AAPL261218P00230000 | 2024-05-15 2:58PM EDT | 230.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00240000 | 2024-05-30 11:59AM EDT | 240.00 | 49.58 | 0.00 | 0.00 | -1.97 | -3.82% | 2 | 0 | 0.00% |
| AAPL261218P00250000 | 2024-05-28 2:20PM EDT | 250.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00260000 | 2024-05-24 1:10PM EDT | 260.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL261218P00280000 | 2024-05-28 3:46PM EDT | 280.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00300000 | 2024-05-28 2:36PM EDT | 300.00 | 110.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL261218P00310000 | 2024-05-22 9:55AM EDT | 310.00 | 117.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL261218P00350000 | 2024-05-09 1:39PM EDT | 350.00 | 165.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.