Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618C00005000 | 2024-07-24 12:20PM EDT | 5.00 | 212.60 | 211.15 | 214.95 | 0.00 | - | 1 | 1 | 111.33% |
| AAPL260618C00050000 | 2024-07-17 9:30AM EDT | 50.00 | 182.63 | 168.80 | 172.65 | 0.00 | - | 1 | 144 | 71.30% |
| AAPL260618C00055000 | 2024-07-10 3:42PM EDT | 55.00 | 180.76 | 164.25 | 168.05 | 0.00 | - | 21 | 130 | 69.14% |
| AAPL260618C00060000 | 2024-07-16 12:20PM EDT | 60.00 | 176.75 | 159.65 | 163.50 | 0.00 | - | 2 | 109 | 67.02% |
| AAPL260618C00065000 | 2024-07-17 12:23PM EDT | 65.00 | 167.52 | 155.20 | 158.95 | 0.00 | - | 3 | 119 | 65.25% |
| AAPL260618C00070000 | 2024-07-24 3:37PM EDT | 70.00 | 152.82 | 150.65 | 154.40 | 0.00 | - | 2 | 142 | 63.28% |
| AAPL260618C00075000 | 2024-07-17 10:00AM EDT | 75.00 | 158.90 | 146.05 | 149.90 | 0.00 | - | 2 | 127 | 61.35% |
| AAPL260618C00080000 | 2024-07-19 2:05PM EDT | 80.00 | 150.55 | 141.60 | 145.35 | 0.00 | - | 44 | 82 | 59.62% |
| AAPL260618C00085000 | 2024-07-19 1:42PM EDT | 85.00 | 145.35 | 137.10 | 140.85 | 0.00 | - | 2 | 82 | 57.91% |
| AAPL260618C00090000 | 2024-07-26 3:03PM EDT | 90.00 | 134.00 | 132.65 | 136.30 | -1.25 | -0.92% | 1 | 1,591 | 56.21% |
| AAPL260618C00095000 | 2024-07-16 12:41PM EDT | 95.00 | 145.40 | 128.15 | 131.70 | 0.00 | - | 204 | 176 | 54.42% |
| AAPL260618C00100000 | 2024-07-26 3:01PM EDT | 100.00 | 125.00 | 123.95 | 127.30 | -2.00 | -1.57% | 1 | 514 | 53.24% |
| AAPL260618C00105000 | 2024-07-23 12:14PM EDT | 105.00 | 129.91 | 119.50 | 122.80 | 0.00 | - | 13 | 98 | 51.65% |
| AAPL260618C00110000 | 2024-07-23 12:14PM EDT | 110.00 | 125.44 | 114.95 | 118.45 | 0.00 | - | 13 | 196 | 50.12% |
| AAPL260618C00115000 | 2024-07-26 12:31PM EDT | 115.00 | 113.41 | 110.55 | 114.40 | -15.49 | -12.02% | 2 | 177 | 52.61% |
| AAPL260618C00120000 | 2024-07-19 2:01PM EDT | 120.00 | 115.00 | 106.70 | 109.90 | 0.00 | - | 34 | 373 | 50.80% |
| AAPL260618C00125000 | 2024-07-26 2:53PM EDT | 125.00 | 103.80 | 102.05 | 105.25 | -0.70 | -0.67% | 2 | 321 | 48.79% |
| AAPL260618C00130000 | 2024-07-25 10:33AM EDT | 130.00 | 99.91 | 98.15 | 101.15 | +2.06 | +2.11% | 2 | 309 | 47.69% |
| AAPL260618C00135000 | 2024-07-26 2:54PM EDT | 135.00 | 95.35 | 94.25 | 96.80 | -16.80 | -14.98% | 12 | 460 | 46.19% |
| AAPL260618C00140000 | 2024-07-25 10:38AM EDT | 140.00 | 90.05 | 90.25 | 92.45 | 0.00 | - | 10 | 426 | 44.70% |
| AAPL260618C00145000 | 2024-07-22 9:58AM EDT | 145.00 | 95.30 | 85.90 | 88.70 | 0.00 | - | 1 | 170 | 44.02% |
| AAPL260618C00150000 | 2024-07-25 11:41AM EDT | 150.00 | 84.00 | 82.30 | 84.35 | 0.00 | - | 6 | 434 | 42.51% |
| AAPL260618C00155000 | 2024-07-23 2:38PM EDT | 155.00 | 85.90 | 78.45 | 80.45 | 0.00 | - | 18 | 380 | 41.55% |
| AAPL260618C00160000 | 2024-07-26 1:01PM EDT | 160.00 | 76.90 | 75.05 | 76.00 | +3.38 | +4.60% | 6 | 908 | 39.91% |
| AAPL260618C00165000 | 2024-07-25 9:45AM EDT | 165.00 | 72.00 | 71.20 | 72.35 | 0.00 | - | 1 | 405 | 39.18% |
| AAPL260618C00170000 | 2024-07-26 2:51PM EDT | 170.00 | 68.15 | 67.50 | 68.80 | -0.70 | -1.02% | 2 | 2,882 | 38.51% |
| AAPL260618C00175000 | 2024-07-25 3:56PM EDT | 175.00 | 64.65 | 64.10 | 65.25 | 0.00 | - | 1 | 753 | 37.77% |
| AAPL260618C00180000 | 2024-07-26 3:54PM EDT | 180.00 | 60.57 | 60.40 | 61.50 | -1.73 | -2.78% | 58 | 1,068 | 36.77% |
| AAPL260618C00185000 | 2024-07-26 3:50PM EDT | 185.00 | 57.50 | 56.95 | 58.40 | -0.85 | -1.46% | 2 | 1,065 | 36.37% |
| AAPL260618C00190000 | 2024-07-25 3:55PM EDT | 190.00 | 55.00 | 54.00 | 55.10 | +0.30 | +0.55% | 1 | 4,810 | 35.70% |
| AAPL260618C00195000 | 2024-07-24 1:44PM EDT | 195.00 | 52.01 | 50.55 | 52.00 | 0.00 | - | 3 | 712 | 35.15% |
| AAPL260618C00200000 | 2024-07-26 1:25PM EDT | 200.00 | 49.00 | 47.60 | 48.90 | -1.00 | -2.00% | 8 | 3,093 | 34.53% |
| AAPL260618C00205000 | 2024-07-25 10:21AM EDT | 205.00 | 43.80 | 44.45 | 45.95 | 0.00 | - | 22 | 1,806 | 33.99% |
| AAPL260618C00210000 | 2024-07-25 12:50PM EDT | 210.00 | 42.51 | 41.75 | 42.90 | -2.04 | -4.58% | 1 | 1,272 | 33.28% |
| AAPL260618C00215000 | 2024-07-26 2:41PM EDT | 215.00 | 39.60 | 39.20 | 40.40 | -0.71 | -1.76% | 5 | 405 | 32.98% |
| AAPL260618C00220000 | 2024-07-26 1:28PM EDT | 220.00 | 36.95 | 36.35 | 37.75 | -1.54 | -4.00% | 78 | 1,888 | 32.48% |
| AAPL260618C00225000 | 2024-07-26 3:52PM EDT | 225.00 | 34.43 | 33.85 | 35.30 | -2.12 | -5.80% | 6 | 1,874 | 32.07% |
| AAPL260618C00230000 | 2024-07-26 2:19PM EDT | 230.00 | 32.33 | 31.55 | 32.90 | -0.15 | -0.46% | 11 | 1,122 | 31.63% |
| AAPL260618C00235000 | 2024-07-26 12:10PM EDT | 235.00 | 30.75 | 29.45 | 30.55 | -0.25 | -0.81% | 1 | 1,182 | 31.16% |
| AAPL260618C00240000 | 2024-07-26 12:13PM EDT | 240.00 | 28.49 | 27.35 | 28.30 | -1.26 | -4.24% | 60 | 1,130 | 30.70% |
| AAPL260618C00245000 | 2024-07-24 3:42PM EDT | 245.00 | 27.02 | 25.55 | 26.30 | 0.00 | - | 56 | 669 | 30.37% |
| AAPL260618C00250000 | 2024-07-26 1:04PM EDT | 250.00 | 23.85 | 23.65 | 24.40 | -0.55 | -2.25% | 91 | 7,537 | 30.05% |
| AAPL260618C00255000 | 2024-07-26 10:47AM EDT | 255.00 | 22.10 | 21.85 | 22.65 | -0.95 | -4.12% | 1 | 536 | 29.79% |
| AAPL260618C00260000 | 2024-07-26 2:18PM EDT | 260.00 | 20.81 | 20.20 | 20.90 | -0.74 | -3.43% | 1 | 1,449 | 29.45% |
| AAPL260618C00265000 | 2024-07-23 2:39PM EDT | 265.00 | 22.57 | 18.65 | 19.45 | 0.00 | - | 2 | 325 | 29.29% |
| AAPL260618C00270000 | 2024-07-25 9:50AM EDT | 270.00 | 18.00 | 17.20 | 17.95 | 0.00 | - | 51 | 1,180 | 29.02% |
| AAPL260618C00275000 | 2024-07-25 1:21PM EDT | 275.00 | 17.44 | 15.85 | 16.50 | 0.00 | - | 6 | 430 | 28.73% |
| AAPL260618C00280000 | 2024-07-25 3:32PM EDT | 280.00 | 16.46 | 14.40 | 15.25 | 0.00 | - | 2 | 296 | 28.54% |
| AAPL260618C00285000 | 2024-07-25 1:59PM EDT | 285.00 | 15.15 | 13.45 | 14.10 | 0.00 | - | 5 | 379 | 28.38% |
| AAPL260618C00290000 | 2024-07-25 10:32AM EDT | 290.00 | 12.75 | 12.40 | 13.10 | 0.00 | - | 1 | 326 | 28.30% |
| AAPL260618C00300000 | 2024-07-26 11:22AM EDT | 300.00 | 11.00 | 10.50 | 11.15 | -0.45 | -3.93% | 14 | 877 | 28.00% |
| AAPL260618C00310000 | 2024-07-26 9:57AM EDT | 310.00 | 9.45 | 8.90 | 9.55 | -0.60 | -5.97% | 2 | 3,384 | 27.83% |
| AAPL260618C00320000 | 2024-07-25 10:26AM EDT | 320.00 | 7.90 | 7.65 | 8.05 | 0.00 | - | 10 | 409 | 27.53% |
| AAPL260618C00330000 | 2024-07-25 10:07AM EDT | 330.00 | 6.80 | 6.20 | 7.10 | 0.00 | - | 2 | 54 | 27.68% |
| AAPL260618C00340000 | 2024-07-26 1:30PM EDT | 340.00 | 5.75 | 5.50 | 5.95 | 0.00 | - | 7 | 684 | 27.39% |
| AAPL260618C00350000 | 2024-07-26 11:59AM EDT | 350.00 | 5.05 | 4.55 | 5.05 | -0.40 | -7.34% | 8 | 270 | 27.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL260618P00040000 | 2024-07-19 11:31AM EDT | 40.00 | 0.21 | 0.04 | 0.25 | 0.00 | - | 2 | 2 | 50.29% |
| AAPL260618P00050000 | 2024-07-18 9:52AM EDT | 50.00 | 0.14 | 0.09 | 0.20 | 0.00 | - | 20 | 942 | 45.56% |
| AAPL260618P00055000 | 2024-06-11 2:58PM EDT | 55.00 | 0.12 | 0.05 | 0.26 | 0.00 | - | 20 | 44 | 44.14% |
| AAPL260618P00060000 | 2024-07-23 12:43PM EDT | 60.00 | 0.18 | 0.11 | 0.40 | 0.00 | - | 1 | 23 | 44.04% |
| AAPL260618P00065000 | 2024-07-17 1:32PM EDT | 65.00 | 0.27 | 0.13 | 0.46 | 0.00 | - | 10 | 17 | 42.29% |
| AAPL260618P00070000 | 2024-07-17 1:31PM EDT | 70.00 | 0.29 | 0.18 | 0.50 | 0.00 | - | 10 | 14 | 40.33% |
| AAPL260618P00075000 | 2024-07-24 10:10AM EDT | 75.00 | 0.20 | 0.22 | 0.57 | 0.00 | - | 50 | 82 | 38.82% |
| AAPL260618P00080000 | 2024-07-22 12:08PM EDT | 80.00 | 0.40 | 0.32 | 0.55 | 0.00 | - | 8 | 468 | 36.43% |
| AAPL260618P00085000 | 2024-07-25 10:02AM EDT | 85.00 | 0.55 | 0.39 | 0.69 | 0.00 | - | 1 | 842 | 35.67% |
| AAPL260618P00090000 | 2024-07-17 1:30PM EDT | 90.00 | 0.56 | 0.48 | 0.79 | 0.00 | - | 5 | 549 | 34.47% |
| AAPL260618P00095000 | 2024-07-17 1:30PM EDT | 95.00 | 0.71 | 0.56 | 0.97 | 0.00 | - | 5 | 136 | 33.78% |
| AAPL260618P00100000 | 2024-07-24 3:07PM EDT | 100.00 | 1.04 | 0.72 | 1.06 | 0.00 | - | 2 | 898 | 32.43% |
| AAPL260618P00105000 | 2024-07-26 3:23PM EDT | 105.00 | 1.03 | 0.87 | 1.26 | -0.01 | -0.96% | 4 | 1,542 | 31.68% |
| AAPL260618P00110000 | 2024-07-26 3:20PM EDT | 110.00 | 1.24 | 1.12 | 1.40 | +0.02 | +1.64% | 102 | 1,430 | 30.55% |
| AAPL260618P00115000 | 2024-07-23 11:16AM EDT | 115.00 | 1.44 | 1.28 | 1.70 | +0.19 | +15.20% | 2 | 203 | 30.04% |
| AAPL260618P00120000 | 2024-07-25 12:49PM EDT | 120.00 | 1.70 | 1.60 | 1.91 | 0.00 | - | 9 | 1,200 | 29.08% |
| AAPL260618P00125000 | 2024-07-24 3:28PM EDT | 125.00 | 2.20 | 1.90 | 2.24 | 0.00 | - | 3 | 868 | 28.46% |
| AAPL260618P00130000 | 2024-07-25 1:12PM EDT | 130.00 | 2.54 | 2.25 | 2.58 | +0.21 | +9.01% | 4 | 430 | 27.75% |
| AAPL260618P00135000 | 2024-07-25 1:08PM EDT | 135.00 | 2.73 | 2.61 | 3.05 | 0.00 | - | 6 | 624 | 27.28% |
| AAPL260618P00140000 | 2024-07-26 3:30PM EDT | 140.00 | 3.27 | 3.20 | 3.45 | +0.07 | +2.19% | 1 | 1,423 | 26.53% |
| AAPL260618P00145000 | 2024-07-26 3:26PM EDT | 145.00 | 3.80 | 3.65 | 4.05 | -0.15 | -3.80% | 1 | 623 | 26.11% |
| AAPL260618P00150000 | 2024-07-26 12:23PM EDT | 150.00 | 4.55 | 4.20 | 4.60 | -0.05 | -1.09% | 21 | 1,548 | 25.46% |
| AAPL260618P00155000 | 2024-07-25 12:56PM EDT | 155.00 | 5.04 | 4.85 | 5.30 | 0.00 | - | 2 | 685 | 24.98% |
| AAPL260618P00160000 | 2024-07-25 9:58AM EDT | 160.00 | 6.49 | 5.70 | 6.10 | 0.00 | - | 7 | 7,916 | 24.53% |
| AAPL260618P00165000 | 2024-07-24 9:50AM EDT | 165.00 | 6.60 | 6.45 | 7.10 | 0.00 | - | 1 | 2,699 | 24.25% |
| AAPL260618P00170000 | 2024-07-25 12:20PM EDT | 170.00 | 7.60 | 7.50 | 8.00 | 0.00 | - | 110 | 1,996 | 23.69% |
| AAPL260618P00175000 | 2024-07-24 12:15PM EDT | 175.00 | 9.15 | 8.60 | 9.20 | 0.00 | - | 131 | 1,978 | 23.40% |
| AAPL260618P00180000 | 2024-07-25 11:26AM EDT | 180.00 | 10.05 | 9.85 | 10.35 | 0.00 | - | 3 | 932 | 22.91% |
| AAPL260618P00185000 | 2024-07-25 9:37AM EDT | 185.00 | 11.64 | 11.05 | 11.65 | 0.00 | - | 5 | 501 | 22.48% |
| AAPL260618P00190000 | 2024-07-24 10:50AM EDT | 190.00 | 12.85 | 12.35 | 13.10 | 0.00 | - | 1 | 2,365 | 22.08% |
| AAPL260618P00195000 | 2024-07-23 9:30AM EDT | 195.00 | 13.15 | 13.90 | 14.60 | 0.00 | - | 20 | 302 | 21.61% |
| AAPL260618P00200000 | 2024-07-26 10:39AM EDT | 200.00 | 16.00 | 15.55 | 16.40 | 0.00 | - | 7 | 275 | 21.30% |
| AAPL260618P00205000 | 2024-07-23 10:03AM EDT | 205.00 | 15.90 | 17.20 | 18.35 | 0.00 | - | 10 | 199 | 21.00% |
| AAPL260618P00210000 | 2024-07-25 2:54PM EDT | 210.00 | 19.65 | 19.20 | 20.05 | 0.00 | - | 26 | 509 | 20.35% |
| AAPL260618P00215000 | 2024-07-25 10:09AM EDT | 215.00 | 23.57 | 20.95 | 22.35 | 0.00 | - | 5 | 114 | 20.10% |
| AAPL260618P00220000 | 2024-07-26 12:58PM EDT | 220.00 | 23.60 | 23.40 | 24.35 | -0.20 | -0.84% | 70 | 182 | 19.46% |
| AAPL260618P00225000 | 2024-07-24 3:07PM EDT | 225.00 | 26.80 | 25.65 | 27.00 | 0.00 | - | 42 | 150 | 19.24% |
| AAPL260618P00230000 | 2024-07-24 12:35PM EDT | 230.00 | 29.05 | 28.20 | 29.50 | 0.00 | - | 1 | 102 | 18.76% |
| AAPL260618P00235000 | 2024-07-25 2:15PM EDT | 235.00 | 30.90 | 31.10 | 32.25 | 0.00 | - | 10 | 109 | 18.34% |
| AAPL260618P00240000 | 2024-07-24 2:52PM EDT | 240.00 | 35.05 | 33.95 | 35.05 | 0.00 | - | 14 | 83 | 17.83% |
| AAPL260618P00245000 | 2024-07-16 11:07AM EDT | 245.00 | 29.95 | 36.35 | 38.15 | 0.00 | - | 3 | 3 | 17.43% |
| AAPL260618P00250000 | 2024-07-19 1:00PM EDT | 250.00 | 37.60 | 39.40 | 41.50 | 0.00 | - | 1 | 111 | 17.09% |
| AAPL260618P00255000 | 2024-07-15 12:44PM EDT | 255.00 | 34.70 | 42.45 | 45.75 | 0.00 | - | 128 | 362 | 17.48% |
| AAPL260618P00260000 | 2024-07-18 2:40PM EDT | 260.00 | 43.70 | 46.60 | 49.30 | 0.00 | - | 3 | 203 | 17.06% |
| AAPL260618P00265000 | 2024-07-18 2:44PM EDT | 265.00 | 47.15 | 50.60 | 53.05 | 0.00 | - | 16 | 114 | 16.70% |
| AAPL260618P00270000 | 2024-06-26 11:28AM EDT | 270.00 | 57.81 | 53.70 | 56.75 | 0.00 | - | 2 | 0 | 16.09% |
| AAPL260618P00275000 | 2024-07-10 10:16AM EDT | 275.00 | 49.12 | 57.35 | 60.60 | 0.00 | - | 2 | 2 | 15.44% |
| AAPL260618P00280000 | 2024-07-11 9:39AM EDT | 280.00 | 53.11 | 62.65 | 64.85 | 0.00 | - | 16 | 40 | 15.12% |
| AAPL260618P00285000 | 2024-07-22 9:40AM EDT | 285.00 | 60.29 | 66.80 | 69.25 | 0.00 | - | 8 | 4 | 14.86% |
| AAPL260618P00290000 | 2024-07-22 9:40AM EDT | 290.00 | 64.68 | 70.90 | 74.20 | 0.00 | - | 8 | 28 | 15.44% |
| AAPL260618P00300000 | 2024-07-16 12:11PM EDT | 300.00 | 68.00 | 80.25 | 83.90 | 0.00 | - | 2 | 2 | 16.15% |
| AAPL260618P00310000 | 2024-06-11 2:11PM EDT | 310.00 | 105.38 | 80.40 | 83.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00340000 | 2024-07-24 1:30PM EDT | 340.00 | 122.00 | 120.25 | 123.90 | 0.00 | - | 10 | 0 | 20.60% |
© 2024 Yahoo. All rights reserved.