UK markets open in 4 hours 44 minutes
NIKKEI 225
28,081.08 +298.15 (+1.07%) HANG SENG
20,647.73 +338.60 (+1.67%) CRUDE OIL
74.46 +0.09 (+0.12%) GOLD FUTURES
1,999.40 +1.70 (+0.09%) DOW
32,859.03 +141.43 (+0.43%) Bitcoin GBP
22,656.64 -274.66 (-1.20%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2023-03-30 10:01AM EDT | 50.00 | 115.16 | 113.60 | 117.50 | +0.83 | +0.73% | 7 | 20 | 59.33% |
| AAPL250620C00055000 | 2023-03-29 3:35PM EDT | 55.00 | 110.00 | 109.25 | 113.15 | 0.00 | - | 1 | 26 | 57.79% |
| AAPL250620C00060000 | 2023-02-17 10:58AM EDT | 60.00 | 97.20 | 98.40 | 101.40 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL250620C00065000 | 2023-03-29 3:55PM EDT | 65.00 | 100.66 | 100.65 | 104.55 | 0.00 | - | 1 | 10 | 54.72% |
| AAPL250620C00070000 | 2023-03-28 2:58PM EDT | 70.00 | 98.55 | 96.45 | 100.35 | +5.67 | +6.10% | 1 | 206 | 53.36% |
| AAPL250620C00075000 | 2023-03-14 10:44AM EDT | 75.00 | 85.49 | 92.30 | 96.15 | 0.00 | - | 1 | 342 | 51.97% |
| AAPL250620C00080000 | 2023-03-24 12:14PM EDT | 80.00 | 86.25 | 88.10 | 91.90 | 0.00 | - | 8 | 126 | 50.37% |
| AAPL250620C00085000 | 2023-03-21 9:48AM EDT | 85.00 | 81.50 | 85.00 | 87.05 | 0.00 | - | 3 | 157 | 51.58% |
| AAPL250620C00090000 | 2023-03-24 11:17AM EDT | 90.00 | 78.25 | 81.00 | 83.00 | 0.00 | - | 4 | 366 | 50.09% |
| AAPL250620C00095000 | 2023-03-30 11:03AM EDT | 95.00 | 78.38 | 77.10 | 79.05 | +1.73 | +2.26% | 1 | 4,996 | 48.75% |
| AAPL250620C00100000 | 2023-03-30 11:27AM EDT | 100.00 | 73.98 | 73.35 | 75.05 | +2.39 | +3.34% | 6 | 208 | 47.26% |
| AAPL250620C00105000 | 2023-03-29 1:13PM EDT | 105.00 | 68.50 | 69.55 | 71.25 | 0.00 | - | 2 | 151 | 46.08% |
| AAPL250620C00110000 | 2023-03-14 3:03PM EDT | 110.00 | 57.38 | 65.80 | 67.50 | 0.00 | - | 1 | 122 | 44.91% |
| AAPL250620C00115000 | 2023-03-30 3:35PM EDT | 115.00 | 63.38 | 62.20 | 63.95 | +2.91 | +4.81% | 2 | 586 | 43.97% |
| AAPL250620C00120000 | 2023-03-29 2:16PM EDT | 120.00 | 57.12 | 59.05 | 59.90 | 0.00 | - | 1 | 1,426 | 42.24% |
| AAPL250620C00125000 | 2023-03-28 11:42AM EDT | 125.00 | 51.45 | 55.20 | 56.50 | 0.00 | - | 4 | 353 | 41.38% |
| AAPL250620C00130000 | 2023-03-29 10:50AM EDT | 130.00 | 50.44 | 51.90 | 52.80 | 0.00 | - | 2 | 1,001 | 40.04% |
| AAPL250620C00135000 | 2023-03-30 10:37AM EDT | 135.00 | 49.40 | 48.60 | 49.90 | +4.15 | +9.17% | 1 | 192 | 39.64% |
| AAPL250620C00140000 | 2023-03-30 3:42PM EDT | 140.00 | 46.07 | 45.40 | 46.60 | +2.17 | +4.94% | 1 | 618 | 38.65% |
| AAPL250620C00145000 | 2023-03-30 3:36PM EDT | 145.00 | 43.12 | 42.55 | 43.25 | +1.17 | +2.79% | 15 | 247 | 37.52% |
| AAPL250620C00150000 | 2023-03-30 3:30PM EDT | 150.00 | 40.00 | 39.85 | 40.60 | +1.42 | +3.68% | 14 | 699 | 37.10% |
| AAPL250620C00155000 | 2023-03-30 2:37PM EDT | 155.00 | 37.35 | 37.00 | 37.75 | +1.33 | +3.69% | 9 | 1,210 | 36.36% |
| AAPL250620C00160000 | 2023-03-30 3:32PM EDT | 160.00 | 34.50 | 34.20 | 35.10 | +0.91 | +2.71% | 47 | 2,257 | 35.74% |
| AAPL250620C00165000 | 2023-03-29 2:06PM EDT | 165.00 | 30.55 | 31.85 | 32.50 | 0.00 | - | 4 | 837 | 35.07% |
| AAPL250620C00170000 | 2023-03-30 2:24PM EDT | 170.00 | 29.50 | 29.40 | 30.00 | +1.02 | +3.58% | 69 | 1,067 | 34.41% |
| AAPL250620C00175000 | 2023-03-30 2:10PM EDT | 175.00 | 26.90 | 27.05 | 27.45 | +0.92 | +3.54% | 18 | 308 | 33.60% |
| AAPL250620C00180000 | 2023-03-27 3:08PM EDT | 180.00 | 23.21 | 24.85 | 25.30 | 0.00 | - | 18 | 597 | 33.10% |
| AAPL250620C00185000 | 2023-03-29 3:12PM EDT | 185.00 | 21.90 | 22.75 | 23.35 | 0.00 | - | 2 | 108 | 32.71% |
| AAPL250620C00190000 | 2023-03-29 11:58AM EDT | 190.00 | 19.50 | 20.75 | 21.35 | 0.00 | - | 1 | 265 | 32.17% |
| AAPL250620C00195000 | 2023-03-29 10:43AM EDT | 195.00 | 18.00 | 18.95 | 19.65 | 0.00 | - | 200 | 932 | 31.83% |
| AAPL250620C00200000 | 2023-03-30 10:09AM EDT | 200.00 | 16.95 | 17.30 | 17.85 | +0.21 | +1.25% | 3 | 605 | 31.29% |
| AAPL250620C00205000 | 2023-03-29 3:25PM EDT | 205.00 | 15.25 | 15.70 | 16.25 | 0.00 | - | 4 | 221 | 30.86% |
| AAPL250620C00210000 | 2023-03-29 9:30AM EDT | 210.00 | 14.05 | 14.25 | 14.50 | 0.00 | - | 23 | 165 | 30.17% |
| AAPL250620C00215000 | 2023-03-28 1:27PM EDT | 215.00 | 11.00 | 12.90 | 13.35 | 0.00 | - | 1 | 137 | 30.03% |
| AAPL250620C00220000 | 2023-03-30 12:47PM EDT | 220.00 | 11.58 | 11.65 | 12.10 | +0.48 | +4.32% | 402 | 358 | 29.69% |
| AAPL250620C00225000 | 2023-03-27 9:30AM EDT | 225.00 | 10.00 | 10.45 | 11.05 | 0.00 | - | 1 | 160 | 29.49% |
| AAPL250620C00230000 | 2023-03-21 2:47PM EDT | 230.00 | 8.90 | 9.25 | 10.40 | 0.00 | - | 2 | 210 | 29.68% |
| AAPL250620C00235000 | 2023-03-21 3:28PM EDT | 235.00 | 8.30 | 8.45 | 9.00 | 0.00 | - | 2 | 96 | 28.87% |
| AAPL250620C00240000 | 2023-03-20 3:20PM EDT | 240.00 | 7.17 | 7.60 | 8.10 | 0.00 | - | 1 | 15 | 28.58% |
| AAPL250620C00245000 | 2023-03-28 1:42PM EDT | 245.00 | 5.79 | 6.85 | 7.30 | 0.00 | - | 5 | 42 | 28.34% |
| AAPL250620C00250000 | 2023-03-30 10:08AM EDT | 250.00 | 6.14 | 6.10 | 6.70 | +0.24 | +4.07% | 5 | 2,157 | 28.29% |
| AAPL250620C00260000 | 2023-03-24 1:19PM EDT | 260.00 | 4.77 | 4.85 | 5.25 | 0.00 | - | 10 | 12 | 27.58% |
| AAPL250620C00270000 | 2023-03-30 2:12PM EDT | 270.00 | 4.02 | 3.90 | 4.35 | +1.19 | +42.05% | 2 | 12 | 27.44% |
| AAPL250620C00280000 | 2023-03-30 11:52AM EDT | 280.00 | 3.34 | 2.94 | 3.75 | +0.04 | +1.21% | 1 | 70 | 27.59% |
| AAPL250620C00290000 | 2023-03-27 2:23PM EDT | 290.00 | 2.38 | 2.28 | 2.94 | 0.00 | - | 6 | 7 | 27.09% |
| AAPL250620C00300000 | 2023-03-29 9:30AM EDT | 300.00 | 2.33 | 1.95 | 2.37 | 0.00 | - | 8 | 1,682 | 26.84% |
| AAPL250620C00310000 | 2023-03-30 3:18PM EDT | 310.00 | 1.75 | 1.47 | 2.03 | +0.06 | +3.55% | 11 | 160 | 26.95% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2023-03-30 11:37AM EDT | 50.00 | 0.66 | 0.30 | 1.00 | -0.02 | -2.94% | 3 | 331 | 45.64% |
| AAPL250620P00055000 | 2023-03-23 1:33PM EDT | 55.00 | 0.88 | 0.69 | 1.21 | 0.00 | - | 8 | 30 | 43.82% |
| AAPL250620P00060000 | 2023-03-15 9:30AM EDT | 60.00 | 1.58 | 0.89 | 1.46 | 0.00 | - | 1 | 129 | 42.22% |
| AAPL250620P00065000 | 2023-02-28 3:44PM EDT | 65.00 | 1.35 | 0.91 | 1.73 | 0.00 | - | 2 | 111 | 40.65% |
| AAPL250620P00070000 | 2023-03-23 2:17PM EDT | 70.00 | 1.73 | 1.37 | 2.04 | 0.00 | - | 3 | 31 | 39.22% |
| AAPL250620P00075000 | 2023-03-20 11:53AM EDT | 75.00 | 2.24 | 1.54 | 2.40 | 0.00 | - | 2 | 30 | 37.90% |
| AAPL250620P00080000 | 2023-03-27 1:57PM EDT | 80.00 | 2.55 | 2.11 | 2.72 | 0.00 | - | 4 | 754 | 36.37% |
| AAPL250620P00085000 | 2023-03-27 3:30PM EDT | 85.00 | 2.95 | 2.57 | 2.98 | 0.00 | - | 10 | 1,043 | 34.61% |
| AAPL250620P00090000 | 2023-03-27 1:50PM EDT | 90.00 | 3.50 | 3.20 | 3.55 | 0.00 | - | 2 | 34 | 33.77% |
| AAPL250620P00095000 | 2023-03-24 9:34AM EDT | 95.00 | 4.55 | 3.80 | 4.15 | 0.00 | - | 4 | 420 | 32.86% |
| AAPL250620P00100000 | 2023-03-23 3:20PM EDT | 100.00 | 5.25 | 4.55 | 4.85 | 0.00 | - | 1 | 432 | 32.03% |
| AAPL250620P00105000 | 2023-03-28 3:50PM EDT | 105.00 | 5.95 | 5.25 | 5.65 | 0.00 | - | 70 | 2,151 | 31.28% |
| AAPL250620P00110000 | 2023-03-30 10:45AM EDT | 110.00 | 6.17 | 5.85 | 6.50 | -0.43 | -6.52% | 9 | 1,217 | 30.47% |
| AAPL250620P00115000 | 2023-03-30 10:45AM EDT | 115.00 | 7.09 | 6.65 | 7.45 | -0.31 | -4.19% | 8 | 1,390 | 29.70% |
| AAPL250620P00120000 | 2023-03-30 3:07PM EDT | 120.00 | 8.28 | 8.05 | 8.50 | -0.92 | -10.00% | 1 | 942 | 28.95% |
| AAPL250620P00125000 | 2023-03-21 9:59AM EDT | 125.00 | 10.06 | 8.90 | 9.65 | 0.00 | - | 2 | 2,024 | 28.21% |
| AAPL250620P00130000 | 2023-03-28 1:37PM EDT | 130.00 | 11.91 | 10.25 | 10.90 | 0.00 | - | 1 | 1,038 | 27.48% |
| AAPL250620P00135000 | 2023-03-22 2:56PM EDT | 135.00 | 12.24 | 11.40 | 12.30 | 0.00 | - | 2 | 18 | 26.80% |
| AAPL250620P00140000 | 2023-03-28 10:34AM EDT | 140.00 | 15.00 | 13.10 | 13.80 | 0.00 | - | 5 | 267 | 26.10% |
| AAPL250620P00145000 | 2023-03-30 11:26AM EDT | 145.00 | 15.06 | 14.85 | 15.40 | -0.48 | -3.09% | 3 | 3,044 | 25.38% |
| AAPL250620P00150000 | 2023-03-30 10:44AM EDT | 150.00 | 16.55 | 16.60 | 17.15 | -1.25 | -7.02% | 2 | 895 | 24.69% |
| AAPL250620P00155000 | 2023-03-27 3:50PM EDT | 155.00 | 20.10 | 18.45 | 19.05 | 0.00 | - | 10 | 285 | 24.01% |
| AAPL250620P00160000 | 2023-03-30 1:45PM EDT | 160.00 | 21.05 | 19.95 | 21.10 | -1.45 | -6.44% | 2 | 457 | 23.33% |
| AAPL250620P00165000 | 2023-03-21 9:56AM EDT | 165.00 | 24.68 | 22.35 | 23.25 | 0.00 | - | 1 | 590 | 22.61% |
| AAPL250620P00170000 | 2023-03-29 10:27AM EDT | 170.00 | 26.30 | 24.95 | 25.60 | 0.00 | - | 1 | 2,409 | 21.92% |
| AAPL250620P00175000 | 2023-03-30 11:26AM EDT | 175.00 | 27.96 | 26.95 | 28.10 | -0.69 | -2.41% | 3 | 147 | 21.22% |
| AAPL250620P00180000 | 2023-03-30 10:42AM EDT | 180.00 | 30.45 | 29.60 | 30.90 | -0.95 | -3.03% | 4 | 268 | 20.64% |
| AAPL250620P00185000 | 2023-03-22 11:58AM EDT | 185.00 | 34.05 | 32.45 | 33.65 | 0.00 | - | 2 | 120 | 19.82% |
| AAPL250620P00190000 | 2023-03-22 3:24PM EDT | 190.00 | 37.50 | 36.00 | 36.90 | 0.00 | - | 5 | 306 | 19.34% |
| AAPL250620P00195000 | 2023-03-13 2:29PM EDT | 195.00 | 46.75 | 38.65 | 40.25 | 0.00 | - | 2 | 17 | 18.76% |
| AAPL250620P00200000 | 2023-03-30 10:28AM EDT | 200.00 | 42.72 | 42.00 | 43.45 | -6.91 | -13.92% | 1 | 30 | 17.76% |
| AAPL250620P00205000 | 2023-03-20 1:46PM EDT | 205.00 | 50.36 | 45.40 | 47.45 | 0.00 | - | 3 | 2 | 17.54% |
| AAPL250620P00210000 | 2023-03-29 1:15PM EDT | 210.00 | 51.75 | 50.00 | 51.05 | 0.00 | - | 2 | 6 | 16.49% |
| AAPL250620P00215000 | 2023-02-08 2:09PM EDT | 215.00 | 63.65 | 63.50 | 68.40 | 0.00 | - | - | 0 | 32.75% |
| AAPL250620P00250000 | 2023-01-19 10:30AM EDT | 250.00 | 116.06 | 95.45 | 99.35 | 0.00 | - | 1 | 1 | 34.91% |
| AAPL250620P00300000 | 2023-02-10 1:23PM EDT | 300.00 | 150.03 | 149.50 | 153.95 | 0.00 | - | - | 0 | 47.83% |
| AAPL250620P00310000 | 2023-03-17 3:54PM EDT | 310.00 | 154.81 | 145.90 | 149.50 | 0.00 | - | 12 | 0 | 26.67% |
© 2023 Yahoo. All rights reserved.
