Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2023-11-28 2:42PM EST | 50.00 | 142.53 | 0.00 | 0.00 | 0.00 | - | 8 | 427 | 0.00% |
| AAPL250620C00055000 | 2023-11-22 11:04AM EST | 55.00 | 139.82 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 0.00% |
| AAPL250620C00060000 | 2023-11-28 2:45PM EST | 60.00 | 133.18 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 0.00% |
| AAPL250620C00065000 | 2023-11-24 10:19AM EST | 65.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| AAPL250620C00070000 | 2023-10-31 2:41PM EST | 70.00 | 105.57 | 122.45 | 126.05 | 0.00 | - | 10 | 325 | 58.14% |
| AAPL250620C00075000 | 2023-11-28 3:48PM EST | 75.00 | 119.67 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| AAPL250620C00080000 | 2023-11-28 3:48PM EST | 80.00 | 115.37 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 0.00% |
| AAPL250620C00085000 | 2023-09-22 8:33AM EST | 85.00 | 96.80 | 94.60 | 95.45 | 0.00 | - | 50 | 204 | 0.00% |
| AAPL250620C00090000 | 2023-11-24 10:30AM EST | 90.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
| AAPL250620C00095000 | 2023-11-22 1:20PM EST | 95.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3,814 | 0.00% |
| AAPL250620C00100000 | 2023-11-13 11:15AM EST | 100.00 | 93.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620C00105000 | 2023-11-20 1:54PM EST | 105.00 | 95.19 | 0.00 | 0.00 | 0.00 | - | 4 | 374 | 0.00% |
| AAPL250620C00110000 | 2023-11-10 1:49PM EST | 110.00 | 85.37 | 0.00 | 0.00 | 0.00 | - | 11 | 271 | 0.00% |
| AAPL250620C00115000 | 2023-12-01 1:10PM EST | 115.00 | 85.57 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 0.00% |
| AAPL250620C00120000 | 2023-11-22 9:40AM EST | 120.00 | 82.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1,402 | 0.00% |
| AAPL250620C00125000 | 2023-12-01 11:47AM EST | 125.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 6 | 366 | 0.00% |
| AAPL250620C00130000 | 2023-12-01 1:08PM EST | 130.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 4 | 943 | 0.00% |
| AAPL250620C00135000 | 2023-11-14 9:58AM EST | 135.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 0.00% |
| AAPL250620C00140000 | 2023-11-22 11:24AM EST | 140.00 | 65.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00145000 | 2023-11-28 12:06PM EST | 145.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 685 | 0.00% |
| AAPL250620C00150000 | 2023-11-29 3:03PM EST | 150.00 | 55.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,219 | 0.00% |
| AAPL250620C00155000 | 2023-11-22 9:32AM EST | 155.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00160000 | 2023-11-30 10:40AM EST | 160.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,885 | 0.00% |
| AAPL250620C00165000 | 2023-12-01 2:43PM EST | 165.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 104 | 911 | 0.00% |
| AAPL250620C00170000 | 2023-12-01 12:18PM EST | 170.00 | 42.49 | 0.00 | 0.00 | 0.00 | - | 6 | 1,895 | 0.00% |
| AAPL250620C00175000 | 2023-12-01 3:45PM EST | 175.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 4 | 808 | 0.00% |
| AAPL250620C00180000 | 2023-12-01 3:31PM EST | 180.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00185000 | 2023-11-29 1:29PM EST | 185.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250620C00190000 | 2023-12-01 1:59PM EST | 190.00 | 29.93 | 0.00 | 0.00 | 0.00 | - | 10 | 4,649 | 0.00% |
| AAPL250620C00195000 | 2023-12-01 3:26PM EST | 195.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1,685 | 0.39% |
| AAPL250620C00200000 | 2023-12-01 3:50PM EST | 200.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 29 | 1,819 | 0.78% |
| AAPL250620C00205000 | 2023-12-01 1:59PM EST | 205.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 27 | 1,526 | 1.56% |
| AAPL250620C00210000 | 2023-12-01 3:29PM EST | 210.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,234 | 1.56% |
| AAPL250620C00215000 | 2023-12-01 12:30PM EST | 215.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL250620C00220000 | 2023-12-01 12:15PM EST | 220.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 7 | 1,832 | 3.13% |
| AAPL250620C00225000 | 2023-11-29 1:25PM EST | 225.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 58 | 987 | 3.13% |
| AAPL250620C00230000 | 2023-12-01 11:18AM EST | 230.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250620C00235000 | 2023-11-30 11:56AM EST | 235.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,332 | 3.13% |
| AAPL250620C00240000 | 2023-11-27 12:22PM EST | 240.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL250620C00245000 | 2023-11-29 11:29AM EST | 245.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,244 | 3.13% |
| AAPL250620C00250000 | 2023-12-01 11:42AM EST | 250.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250620C00260000 | 2023-12-01 3:32PM EST | 260.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 6.25% |
| AAPL250620C00270000 | 2023-11-22 2:38PM EST | 270.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250620C00280000 | 2023-12-01 10:55AM EST | 280.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 6,590 | 6.25% |
| AAPL250620C00290000 | 2023-12-01 12:52PM EST | 290.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 6.25% |
| AAPL250620C00300000 | 2023-12-01 3:40PM EST | 300.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 155 | 5,148 | 6.25% |
| AAPL250620C00310000 | 2023-12-01 3:23PM EST | 310.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,644 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2023-11-27 9:30AM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 25.00% |
| AAPL250620P00055000 | 2023-11-06 3:43PM EST | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 25.00% |
| AAPL250620P00060000 | 2023-11-15 12:51PM EST | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| AAPL250620P00065000 | 2023-11-06 3:45PM EST | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 12.50% |
| AAPL250620P00070000 | 2023-11-16 1:14PM EST | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 738 | 12.50% |
| AAPL250620P00075000 | 2023-10-26 2:37PM EST | 75.00 | 1.00 | 0.26 | 0.73 | 0.00 | - | 10 | 0 | 40.55% |
| AAPL250620P00080000 | 2023-11-07 2:07PM EST | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 855 | 12.50% |
| AAPL250620P00085000 | 2023-11-28 2:21PM EST | 85.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2,129 | 12.50% |
| AAPL250620P00090000 | 2023-11-28 2:22PM EST | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| AAPL250620P00095000 | 2023-11-30 10:37AM EST | 95.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 746 | 12.50% |
| AAPL250620P00100000 | 2023-11-30 3:43PM EST | 100.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 20 | 1,504 | 12.50% |
| AAPL250620P00105000 | 2023-11-15 3:55PM EST | 105.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,236 | 12.50% |
| AAPL250620P00110000 | 2023-11-28 10:36AM EST | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 1,503 | 6.25% |
| AAPL250620P00115000 | 2023-12-01 10:55AM EST | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,040 | 6.25% |
| AAPL250620P00120000 | 2023-11-29 12:48PM EST | 120.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,183 | 6.25% |
| AAPL250620P00125000 | 2023-11-30 12:50PM EST | 125.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,379 | 6.25% |
| AAPL250620P00130000 | 2023-12-01 11:54AM EST | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,106 | 6.25% |
| AAPL250620P00135000 | 2023-12-01 11:27AM EST | 135.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,675 | 6.25% |
| AAPL250620P00140000 | 2023-12-01 12:07PM EST | 140.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,841 | 6.25% |
| AAPL250620P00145000 | 2023-11-30 3:06PM EST | 145.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 22 | 3,286 | 6.25% |
| AAPL250620P00150000 | 2023-11-29 2:33PM EST | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 22 | 7,679 | 3.13% |
| AAPL250620P00155000 | 2023-11-29 1:28PM EST | 155.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,564 | 3.13% |
| AAPL250620P00160000 | 2023-12-01 3:01PM EST | 160.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,955 | 3.13% |
| AAPL250620P00165000 | 2023-12-01 3:50PM EST | 165.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 12 | 2,056 | 3.13% |
| AAPL250620P00170000 | 2023-12-01 9:36AM EST | 170.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 12 | 3,636 | 1.56% |
| AAPL250620P00175000 | 2023-12-01 11:42AM EST | 175.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 2 | 984 | 1.56% |
| AAPL250620P00180000 | 2023-12-01 11:42AM EST | 180.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,777 | 1.56% |
| AAPL250620P00185000 | 2023-11-28 3:55PM EST | 185.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 0.78% |
| AAPL250620P00190000 | 2023-12-01 12:07PM EST | 190.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,423 | 0.20% |
| AAPL250620P00195000 | 2023-11-24 12:18PM EST | 195.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| AAPL250620P00200000 | 2023-11-30 12:54PM EST | 200.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2,982 | 0.00% |
| AAPL250620P00205000 | 2023-11-17 11:03AM EST | 205.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 0.00% |
| AAPL250620P00210000 | 2023-11-20 1:33PM EST | 210.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 23 | 231 | 0.00% |
| AAPL250620P00215000 | 2023-12-01 9:58AM EST | 215.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 6 | 468 | 0.00% |
| AAPL250620P00220000 | 2023-11-20 12:55PM EST | 220.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 30 | 962 | 0.00% |
| AAPL250620P00225000 | 2023-11-20 1:33PM EST | 225.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,443 | 0.00% |
| AAPL250620P00230000 | 2023-11-20 1:33PM EST | 230.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AAPL250620P00235000 | 2023-07-14 12:41PM EST | 235.00 | 46.05 | 56.40 | 59.50 | 0.00 | - | 1 | 5 | 31.66% |
| AAPL250620P00240000 | 2023-11-28 2:27PM EST | 240.00 | 49.98 | 0.00 | 0.00 | 0.00 | - | 500 | 219 | 0.00% |
| AAPL250620P00245000 | 2023-07-05 11:01AM EST | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 24.33% |
| AAPL250620P00250000 | 2023-11-10 9:53AM EST | 250.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 2:47PM EST | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 29.37% |
| AAPL250620P00270000 | 2023-10-04 12:58PM EST | 270.00 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 40.70% |
| AAPL250620P00280000 | 2023-08-21 8:33AM EST | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 41.07% |
| AAPL250620P00290000 | 2023-07-27 12:07PM EST | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 41.63% |
| AAPL250620P00300000 | 2023-11-10 3:15PM EST | 300.00 | 114.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00310000 | 2023-10-30 12:39PM EST | 310.00 | 140.05 | 119.50 | 122.35 | 0.00 | - | 1 | 2 | 28.99% |
© 2023 Yahoo. All rights reserved.