Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00005000 | 2024-03-21 9:30AM EDT | 5.00 | 171.95 | 159.20 | 160.80 | 0.00 | - | 6 | 7 | 0.00% |
| AAPL240621C00010000 | 2024-02-26 4:49PM EDT | 10.00 | 171.61 | 162.80 | 163.75 | 0.00 | - | 2 | 2 | 642.38% |
| AAPL240621C00015000 | 2024-03-28 9:31AM EDT | 15.00 | 156.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00020000 | 2024-01-05 10:44AM EDT | 20.00 | 162.22 | 165.40 | 167.45 | 0.00 | - | 2 | 1 | 984.28% |
| AAPL240621C00025000 | 2024-01-26 11:01AM EDT | 25.00 | 169.65 | 157.05 | 158.65 | 0.00 | - | 2 | 143 | 638.18% |
| AAPL240621C00030000 | 2024-03-28 9:31AM EDT | 30.00 | 141.84 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 0.00% |
| AAPL240621C00035000 | 2024-03-21 9:30AM EDT | 35.00 | 142.20 | 129.20 | 131.00 | 0.00 | - | 5 | 588 | 0.00% |
| AAPL240621C00040000 | 2024-01-25 3:09PM EDT | 40.00 | 154.20 | 142.25 | 143.85 | 0.00 | - | 470 | 343 | 451.07% |
| AAPL240621C00050000 | 2024-04-24 3:24PM EDT | 50.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,038 | 0.00% |
| AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 55.00 | 118.28 | 109.15 | 110.75 | 0.00 | - | 3 | 1,031 | 0.00% |
| AAPL240621C00060000 | 2024-04-01 10:25AM EDT | 60.00 | 110.88 | 0.00 | 0.00 | 0.00 | - | 2 | 868 | 0.00% |
| AAPL240621C00065000 | 2024-04-18 3:48PM EDT | 65.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,482 | 0.00% |
| AAPL240621C00070000 | 2024-04-18 3:11PM EDT | 70.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 0.00% |
| AAPL240621C00075000 | 2024-04-22 11:59AM EDT | 75.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,653 | 0.00% |
| AAPL240621C00080000 | 2024-04-23 9:58AM EDT | 80.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 16 | 844 | 0.00% |
| AAPL240621C00085000 | 2024-04-23 1:13PM EDT | 85.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,002 | 0.00% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 90.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,211 | 0.00% |
| AAPL240621C00095000 | 2024-04-24 12:35PM EDT | 95.00 | 74.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2,024 | 0.00% |
| AAPL240621C00100000 | 2024-04-23 10:01AM EDT | 100.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,800 | 0.00% |
| AAPL240621C00105000 | 2024-04-24 12:04PM EDT | 105.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| AAPL240621C00110000 | 2024-04-24 9:46AM EDT | 110.00 | 58.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3,306 | 0.00% |
| AAPL240621C00115000 | 2024-04-24 11:28AM EDT | 115.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,619 | 0.00% |
| AAPL240621C00120000 | 2024-04-23 3:12PM EDT | 120.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 14 | 6,076 | 0.00% |
| AAPL240621C00125000 | 2024-04-24 10:35AM EDT | 125.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,562 | 0.00% |
| AAPL240621C00130000 | 2024-04-24 2:52PM EDT | 130.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4,172 | 0.00% |
| AAPL240621C00135000 | 2024-04-24 2:30PM EDT | 135.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 19 | 3,821 | 0.00% |
| AAPL240621C00140000 | 2024-04-24 2:06PM EDT | 140.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 47 | 3,168 | 0.00% |
| AAPL240621C00145000 | 2024-04-24 3:42PM EDT | 145.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 507 | 4,545 | 0.00% |
| AAPL240621C00150000 | 2024-04-24 3:30PM EDT | 150.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 66 | 12,178 | 0.00% |
| AAPL240621C00155000 | 2024-04-24 2:34PM EDT | 155.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 49 | 4,438 | 0.00% |
| AAPL240621C00160000 | 2024-04-24 2:59PM EDT | 160.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 56 | 13,013 | 0.00% |
| AAPL240621C00165000 | 2024-04-24 3:58PM EDT | 165.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 576 | 8,239 | 0.00% |
| AAPL240621C00170000 | 2024-04-24 3:58PM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,659 | 26,762 | 0.39% |
| AAPL240621C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3,165 | 34,719 | 1.56% |
| AAPL240621C00180000 | 2024-04-24 3:58PM EDT | 180.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4,350 | 42,210 | 3.13% |
| AAPL240621C00185000 | 2024-04-24 3:59PM EDT | 185.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1,555 | 45,917 | 6.25% |
| AAPL240621C00190000 | 2024-04-24 3:59PM EDT | 190.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3,800 | 51,504 | 6.25% |
| AAPL240621C00195000 | 2024-04-24 3:58PM EDT | 195.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 620 | 31,776 | 6.25% |
| AAPL240621C00200000 | 2024-04-24 3:58PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,482 | 69,063 | 12.50% |
| AAPL240621C00205000 | 2024-04-24 3:56PM EDT | 205.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 678 | 23,887 | 12.50% |
| AAPL240621C00210000 | 2024-04-24 3:50PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 369 | 31,471 | 12.50% |
| AAPL240621C00215000 | 2024-04-24 3:51PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 135 | 17,258 | 12.50% |
| AAPL240621C00220000 | 2024-04-24 3:50PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,110 | 66,613 | 12.50% |
| AAPL240621C00225000 | 2024-04-24 3:57PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 178 | 33,363 | 12.50% |
| AAPL240621C00230000 | 2024-04-24 3:57PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 19,741 | 12.50% |
| AAPL240621C00235000 | 2024-04-24 3:46PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9,325 | 12.50% |
| AAPL240621C00240000 | 2024-04-24 1:41PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 8,595 | 12.50% |
| AAPL240621C00245000 | 2024-04-24 2:49PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 6,149 | 25.00% |
| AAPL240621C00250000 | 2024-04-24 2:26PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 10,109 | 25.00% |
| AAPL240621C00255000 | 2024-04-24 12:04PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 4,392 | 25.00% |
| AAPL240621C00260000 | 2024-04-22 11:25AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 3,798 | 25.00% |
| AAPL240621C00265000 | 2024-04-19 12:04PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,553 | 25.00% |
| AAPL240621C00270000 | 2024-04-18 9:34AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 3,146 | 25.00% |
| AAPL240621C00275000 | 2024-04-22 11:08AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,440 | 25.00% |
| AAPL240621C00280000 | 2024-04-12 3:26PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 2,102 | 25.00% |
| AAPL240621C00285000 | 2024-04-22 3:53PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,263 | 25.00% |
| AAPL240621C00290000 | 2024-04-22 11:29AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 4,952 | 25.00% |
| AAPL240621C00300000 | 2024-04-24 12:22PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 8,205 | 25.00% |
| AAPL240621C00310000 | 2024-04-15 11:12AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,490 | 25.00% |
| AAPL240621C00320000 | 2024-04-24 3:02PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 14,609 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00020000 | 2024-04-22 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 50.00% |
| AAPL240621P00025000 | 2024-03-12 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 146.88% |
| AAPL240621P00030000 | 2024-02-28 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 143.75% |
| AAPL240621P00035000 | 2024-04-18 1:15PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| AAPL240621P00040000 | 2024-02-22 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 128.91% |
| AAPL240621P00045000 | 2024-02-14 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 107.81% |
| AAPL240621P00050000 | 2024-04-23 1:13PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17,295 | 50.00% |
| AAPL240621P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,279 | 50.00% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,663 | 50.00% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 50.00% |
| AAPL240621P00070000 | 2024-04-24 11:10AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,919 | 50.00% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 1,534 | 50.00% |
| AAPL240621P00080000 | 2024-04-24 11:11AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,846 | 50.00% |
| AAPL240621P00085000 | 2024-04-24 2:43PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,632 | 25.00% |
| AAPL240621P00090000 | 2024-04-23 1:22PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,912 | 25.00% |
| AAPL240621P00095000 | 2024-04-23 11:03AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,808 | 25.00% |
| AAPL240621P00100000 | 2024-04-24 2:48PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5,286 | 25.00% |
| AAPL240621P00105000 | 2024-04-24 12:18PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,581 | 3,132 | 25.00% |
| AAPL240621P00110000 | 2024-04-24 3:07PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5,351 | 25.00% |
| AAPL240621P00115000 | 2024-04-24 2:51PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 5,052 | 25.00% |
| AAPL240621P00120000 | 2024-04-24 1:01PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 9,948 | 12.50% |
| AAPL240621P00125000 | 2024-04-24 2:50PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 13,382 | 12.50% |
| AAPL240621P00130000 | 2024-04-24 3:34PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 108 | 17,541 | 12.50% |
| AAPL240621P00135000 | 2024-04-24 3:53PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 13,966 | 12.50% |
| AAPL240621P00140000 | 2024-04-24 3:55PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 865 | 30,708 | 12.50% |
| AAPL240621P00145000 | 2024-04-24 3:54PM EDT | 145.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 659 | 13,093 | 6.25% |
| AAPL240621P00150000 | 2024-04-24 3:54PM EDT | 150.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,354 | 38,546 | 6.25% |
| AAPL240621P00155000 | 2024-04-24 3:58PM EDT | 155.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 662 | 20,235 | 6.25% |
| AAPL240621P00160000 | 2024-04-24 3:57PM EDT | 160.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,976 | 40,838 | 3.13% |
| AAPL240621P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,268 | 25,813 | 1.56% |
| AAPL240621P00170000 | 2024-04-24 3:56PM EDT | 170.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 759 | 44,857 | 0.00% |
| AAPL240621P00175000 | 2024-04-24 3:45PM EDT | 175.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1,050 | 51,522 | 0.00% |
| AAPL240621P00180000 | 2024-04-24 3:49PM EDT | 180.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 70 | 53,463 | 0.00% |
| AAPL240621P00185000 | 2024-04-24 2:43PM EDT | 185.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 118 | 15,435 | 0.00% |
| AAPL240621P00190000 | 2024-04-24 3:49PM EDT | 190.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 13 | 20,595 | 0.00% |
| AAPL240621P00195000 | 2024-04-24 2:27PM EDT | 195.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 123 | 5,543 | 0.00% |
| AAPL240621P00200000 | 2024-04-24 3:43PM EDT | 200.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 23,384 | 2,395 | 0.00% |
| AAPL240621P00205000 | 2024-04-24 3:43PM EDT | 205.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 4,130 | 302 | 0.00% |
| AAPL240621P00210000 | 2024-04-24 2:52PM EDT | 210.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 10,015 | 711 | 0.00% |
| AAPL240621P00215000 | 2024-04-24 2:52PM EDT | 215.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 3,240 | 225 | 0.00% |
| AAPL240621P00220000 | 2024-04-24 2:52PM EDT | 220.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 23 | 5 | 0.00% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 230.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 235.00 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 240.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 80.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621P00255000 | 2024-04-24 3:52PM EDT | 255.00 | 85.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240621P00270000 | 2024-04-24 2:52PM EDT | 270.00 | 101.75 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
| AAPL240621P00275000 | 2024-04-02 3:44PM EDT | 275.00 | 105.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 192.94% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 290.00 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00300000 | 2024-04-24 3:52PM EDT | 300.00 | 130.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621P00310000 | 2024-04-24 3:52PM EDT | 310.00 | 140.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00320000 | 2023-08-21 9:54AM EDT | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.