Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620C00050000 | 2024-04-19 9:44AM EDT | 50.00 | 118.45 | 120.00 | 124.50 | 0.00 | - | 1 | 437 | 70.02% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 55.00 | 116.44 | 116.25 | 118.45 | 0.00 | - | 11 | 401 | 65.87% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 60.00 | 108.20 | 111.40 | 114.25 | 0.00 | - | 37 | 116 | 65.01% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 65.00 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 64.62% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 70.00 | 104.00 | 101.70 | 105.20 | 0.00 | - | 2 | 327 | 60.21% |
| AAPL250620C00075000 | 2024-04-24 1:52PM EDT | 75.00 | 98.00 | 98.25 | 100.30 | 0.00 | - | 3 | 271 | 60.38% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 80.00 | 92.00 | 92.70 | 95.80 | 0.00 | - | 10 | 331 | 56.21% |
| AAPL250620C00085000 | 2024-04-25 3:38PM EDT | 85.00 | 89.20 | 88.95 | 90.25 | 0.00 | - | 1 | 594 | 53.91% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 90.00 | 84.76 | 84.75 | 85.65 | 0.00 | - | 1 | 436 | 52.56% |
| AAPL250620C00095000 | 2024-04-22 12:05PM EDT | 95.00 | 76.35 | 80.05 | 81.30 | 0.00 | - | 1 | 3,838 | 50.64% |
| AAPL250620C00100000 | 2024-04-23 9:33AM EDT | 100.00 | 71.45 | 75.65 | 76.50 | 0.00 | - | 1 | 249 | 49.74% |
| AAPL250620C00105000 | 2024-04-23 11:09AM EDT | 105.00 | 68.35 | 71.25 | 72.05 | 0.00 | - | 1 | 380 | 47.86% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 110.00 | 64.16 | 66.85 | 67.50 | 0.00 | - | 10 | 255 | 45.67% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 115.00 | 67.85 | 62.55 | 63.15 | 0.00 | - | 43 | 529 | 43.96% |
| AAPL250620C00120000 | 2024-04-25 12:49PM EDT | 120.00 | 57.65 | 58.50 | 58.85 | 0.00 | - | 3 | 1,358 | 42.29% |
| AAPL250620C00125000 | 2024-04-24 3:38PM EDT | 125.00 | 53.40 | 54.05 | 54.65 | 0.00 | - | 2 | 505 | 40.76% |
| AAPL250620C00130000 | 2024-04-25 11:10AM EDT | 130.00 | 48.90 | 50.30 | 50.55 | 0.00 | - | 1 | 906 | 39.32% |
| AAPL250620C00135000 | 2024-04-26 9:30AM EDT | 135.00 | 46.10 | 46.35 | 46.55 | +0.60 | +1.32% | 1 | 556 | 37.96% |
| AAPL250620C00140000 | 2024-04-25 3:41PM EDT | 140.00 | 42.02 | 42.40 | 42.70 | 0.00 | - | 3 | 1,011 | 36.73% |
| AAPL250620C00145000 | 2024-04-25 9:34AM EDT | 145.00 | 38.70 | 38.65 | 38.90 | 0.00 | - | 2 | 612 | 35.43% |
| AAPL250620C00150000 | 2024-04-25 2:20PM EDT | 150.00 | 34.67 | 33.85 | 35.35 | 0.00 | - | 12 | 1,473 | 34.39% |
| AAPL250620C00155000 | 2024-04-25 3:02PM EDT | 155.00 | 31.50 | 31.50 | 31.85 | 0.00 | - | 4 | 1,423 | 33.25% |
| AAPL250620C00160000 | 2024-04-26 9:51AM EDT | 160.00 | 28.70 | 28.50 | 28.75 | +0.35 | +1.23% | 1 | 3,550 | 32.51% |
| AAPL250620C00165000 | 2024-04-25 3:05PM EDT | 165.00 | 25.40 | 25.35 | 25.65 | 0.00 | - | 75 | 1,162 | 31.58% |
| AAPL250620C00170000 | 2024-04-26 9:52AM EDT | 170.00 | 22.75 | 22.65 | 22.80 | +0.45 | +2.02% | 3 | 2,127 | 30.78% |
| AAPL250620C00175000 | 2024-04-26 9:57AM EDT | 175.00 | 20.15 | 19.85 | 20.15 | +0.82 | +4.24% | 1 | 2,161 | 30.05% |
| AAPL250620C00180000 | 2024-04-26 9:56AM EDT | 180.00 | 17.60 | 17.40 | 17.65 | 0.00 | - | 3 | 5,801 | 29.30% |
| AAPL250620C00185000 | 2024-04-26 9:53AM EDT | 185.00 | 15.30 | 15.30 | 15.50 | +0.22 | +1.46% | 8 | 2,593 | 28.79% |
| AAPL250620C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 13.50 | 13.20 | 13.35 | +0.44 | +3.37% | 2 | 6,118 | 28.06% |
| AAPL250620C00195000 | 2024-04-26 10:00AM EDT | 195.00 | 11.45 | 11.40 | 11.55 | -0.10 | -0.87% | 28 | 3,299 | 27.58% |
| AAPL250620C00200000 | 2024-04-26 9:40AM EDT | 200.00 | 10.05 | 9.80 | 9.95 | +0.36 | +3.72% | 3 | 4,416 | 27.15% |
| AAPL250620C00205000 | 2024-04-26 9:54AM EDT | 205.00 | 8.40 | 8.35 | 8.55 | -0.10 | -1.18% | 2 | 6,181 | 26.79% |
| AAPL250620C00210000 | 2024-04-25 11:37AM EDT | 210.00 | 6.73 | 7.05 | 7.25 | 0.00 | - | 20 | 4,129 | 26.36% |
| AAPL250620C00215000 | 2024-04-24 1:13PM EDT | 215.00 | 5.70 | 6.00 | 6.10 | 0.00 | - | 22 | 6,740 | 25.93% |
| AAPL250620C00220000 | 2024-04-26 9:50AM EDT | 220.00 | 5.13 | 5.00 | 5.20 | +0.10 | +1.99% | 13 | 4,287 | 25.72% |
| AAPL250620C00225000 | 2024-04-26 9:38AM EDT | 225.00 | 4.26 | 4.25 | 4.40 | +0.16 | +3.90% | 3 | 1,688 | 25.50% |
| AAPL250620C00230000 | 2024-04-24 10:04AM EDT | 230.00 | 3.35 | 3.55 | 3.65 | 0.00 | - | 1 | 3,316 | 25.16% |
| AAPL250620C00235000 | 2024-04-26 9:39AM EDT | 235.00 | 3.10 | 3.00 | 3.10 | +0.21 | +7.27% | 1 | 1,616 | 25.05% |
| AAPL250620C00240000 | 2024-04-26 9:50AM EDT | 240.00 | 2.56 | 2.48 | 2.58 | +0.08 | +3.23% | 12 | 5,529 | 24.83% |
| AAPL250620C00245000 | 2024-04-24 10:34AM EDT | 245.00 | 1.99 | 2.09 | 2.19 | 0.00 | - | 16 | 4,139 | 24.77% |
| AAPL250620C00250000 | 2024-04-26 9:38AM EDT | 250.00 | 1.78 | 1.73 | 1.83 | -0.04 | -2.20% | 3 | 6,582 | 24.64% |
| AAPL250620C00260000 | 2024-04-25 1:29PM EDT | 260.00 | 1.25 | 1.26 | 1.32 | 0.00 | - | 4 | 1,579 | 24.60% |
| AAPL250620C00270000 | 2024-04-24 1:33PM EDT | 270.00 | 0.91 | 0.88 | 0.97 | 0.00 | - | 5 | 1,622 | 24.68% |
| AAPL250620C00280000 | 2024-04-26 9:30AM EDT | 280.00 | 0.74 | 0.67 | 0.72 | +0.05 | +7.25% | 2 | 6,103 | 24.81% |
| AAPL250620C00290000 | 2024-04-23 1:21PM EDT | 290.00 | 0.49 | 0.49 | 0.57 | 0.00 | - | 19 | 1,441 | 25.18% |
| AAPL250620C00300000 | 2024-04-25 3:02PM EDT | 300.00 | 0.39 | 0.39 | 0.45 | 0.00 | - | 233 | 6,325 | 25.51% |
| AAPL250620C00310000 | 2024-04-25 3:51PM EDT | 310.00 | 0.33 | 0.30 | 0.36 | 0.00 | - | 94 | 3,241 | 25.84% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250620P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 10 | 908 | 47.85% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 55.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 73 | 320 | 44.73% |
| AAPL250620P00060000 | 2024-04-19 2:44PM EDT | 60.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 156 | 43.46% |
| AAPL250620P00065000 | 2024-04-22 3:38PM EDT | 65.00 | 0.20 | 0.13 | 0.20 | 0.00 | - | 1 | 202 | 40.33% |
| AAPL250620P00070000 | 2024-04-24 3:55PM EDT | 70.00 | 0.19 | 0.18 | 0.24 | 0.00 | - | 2 | 980 | 38.38% |
| AAPL250620P00075000 | 2024-04-19 1:21PM EDT | 75.00 | 0.36 | 0.23 | 0.30 | 0.00 | - | 8 | 2,070 | 36.82% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 80.00 | 0.41 | 0.31 | 0.38 | 0.00 | - | 2 | 1,356 | 35.45% |
| AAPL250620P00085000 | 2024-04-25 3:44PM EDT | 85.00 | 0.46 | 0.40 | 0.48 | 0.00 | - | 10 | 2,243 | 34.18% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 90.00 | 0.70 | 0.53 | 0.61 | 0.00 | - | 1 | 271 | 33.03% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 95.00 | 0.90 | 0.68 | 0.78 | 0.00 | - | 1 | 889 | 32.03% |
| AAPL250620P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.95 | 0.88 | 0.98 | 0.00 | - | 50 | 1,856 | 30.99% |
| AAPL250620P00105000 | 2024-04-19 12:42PM EDT | 105.00 | 1.61 | 1.11 | 1.23 | 0.00 | - | 161 | 2,222 | 30.04% |
| AAPL250620P00110000 | 2024-04-24 9:47AM EDT | 110.00 | 1.64 | 1.43 | 1.47 | 0.00 | - | 322 | 1,628 | 28.83% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 115.00 | 2.39 | 1.78 | 1.82 | 0.00 | - | 40 | 1,936 | 27.92% |
| AAPL250620P00120000 | 2024-04-24 12:37PM EDT | 120.00 | 2.31 | 2.22 | 2.26 | 0.00 | - | 9 | 2,281 | 27.11% |
| AAPL250620P00125000 | 2024-04-24 3:37PM EDT | 125.00 | 2.90 | 2.74 | 2.81 | 0.00 | - | 2 | 3,764 | 26.39% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 130.00 | 4.46 | 3.35 | 3.50 | 0.00 | - | 1 | 4,096 | 25.77% |
| AAPL250620P00135000 | 2024-04-25 3:40PM EDT | 135.00 | 4.25 | 4.10 | 4.20 | 0.00 | - | 122 | 3,407 | 24.90% |
| AAPL250620P00140000 | 2024-04-25 12:31PM EDT | 140.00 | 5.30 | 5.00 | 5.15 | 0.00 | - | 261 | 3,679 | 24.30% |
| AAPL250620P00145000 | 2024-04-24 12:32PM EDT | 145.00 | 6.50 | 6.05 | 6.15 | 0.00 | - | 32 | 4,080 | 23.51% |
| AAPL250620P00150000 | 2024-04-26 9:46AM EDT | 150.00 | 7.35 | 7.25 | 7.35 | -0.20 | -2.65% | 3 | 9,637 | 22.80% |
| AAPL250620P00155000 | 2024-04-25 1:51PM EDT | 155.00 | 8.74 | 8.60 | 8.75 | -0.21 | -2.35% | 2 | 4,957 | 22.12% |
| AAPL250620P00160000 | 2024-04-25 1:28PM EDT | 160.00 | 10.75 | 10.15 | 10.30 | 0.00 | - | 3 | 6,074 | 21.37% |
| AAPL250620P00165000 | 2024-04-25 1:16PM EDT | 165.00 | 12.20 | 12.05 | 12.15 | -0.40 | -3.17% | 1 | 4,660 | 20.75% |
| AAPL250620P00170000 | 2024-04-25 3:40PM EDT | 170.00 | 14.38 | 14.05 | 14.35 | 0.00 | - | 17 | 7,151 | 20.27% |
| AAPL250620P00175000 | 2024-04-26 9:44AM EDT | 175.00 | 16.54 | 16.25 | 16.55 | -0.60 | -3.50% | 20 | 2,753 | 19.45% |
| AAPL250620P00180000 | 2024-04-26 9:49AM EDT | 180.00 | 19.06 | 18.85 | 19.10 | -0.72 | -3.64% | 20 | 6,608 | 18.74% |
| AAPL250620P00185000 | 2024-04-24 1:38PM EDT | 185.00 | 22.45 | 21.55 | 21.85 | 0.00 | - | 3 | 3,602 | 17.91% |
| AAPL250620P00190000 | 2024-04-24 2:28PM EDT | 190.00 | 25.75 | 24.15 | 25.40 | 0.00 | - | 9 | 3,537 | 17.84% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 195.00 | 32.50 | 27.05 | 29.55 | 0.00 | - | 111 | 413 | 18.38% |
| AAPL250620P00200000 | 2024-04-26 9:49AM EDT | 200.00 | 31.89 | 31.40 | 32.25 | -0.51 | -1.57% | 40 | 4,032 | 16.03% |
| AAPL250620P00205000 | 2024-04-25 9:30AM EDT | 205.00 | 36.00 | 35.10 | 37.10 | 0.00 | - | 1 | 2,593 | 17.21% |
| AAPL250620P00210000 | 2024-04-23 10:03AM EDT | 210.00 | 44.00 | 39.10 | 41.55 | 0.00 | - | 5 | 572 | 17.41% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 215.00 | 50.40 | 43.30 | 46.80 | 0.00 | - | 2 | 102 | 19.27% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 220.00 | 53.94 | 48.35 | 51.15 | 0.00 | - | 3 | 3 | 18.91% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 225.00 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 20.33% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 230.00 | 62.15 | 58.30 | 61.50 | 0.00 | - | 160 | 4 | 22.10% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 235.00 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 71.60 | 67.50 | 72.50 | 0.00 | - | 2,370 | 0 | 26.75% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 245.00 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 250.00 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 260.00 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 270.00 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 280.00 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 290.00 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 300.00 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 310.00 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 48.49% |
© 2024 Yahoo. All rights reserved.