Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218C00050000 | 2024-04-26 10:30AM EDT | 50.00 | 122.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL261218C00060000 | 2024-04-09 9:30AM EDT | 60.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AAPL261218C00070000 | 2024-04-30 1:09PM EDT | 70.00 | 110.40 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 0.00% |
| AAPL261218C00080000 | 2024-04-16 1:39PM EDT | 80.00 | 97.58 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| AAPL261218C00085000 | 2024-04-30 3:57PM EDT | 85.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 0.00% |
| AAPL261218C00090000 | 2024-04-30 3:58PM EDT | 90.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 150 | 161 | 0.00% |
| AAPL261218C00095000 | 2024-04-23 3:18PM EDT | 95.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL261218C00100000 | 2024-04-30 11:49AM EDT | 100.00 | 85.45 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 0.00% |
| AAPL261218C00105000 | 2024-04-30 3:53PM EDT | 105.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| AAPL261218C00110000 | 2024-04-22 11:39AM EDT | 110.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 0.00% |
| AAPL261218C00115000 | 2024-04-30 9:39AM EDT | 115.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| AAPL261218C00120000 | 2024-04-30 3:54PM EDT | 120.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| AAPL261218C00125000 | 2024-04-29 10:09AM EDT | 125.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| AAPL261218C00130000 | 2024-04-30 12:45PM EDT | 130.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 14 | 117 | 0.00% |
| AAPL261218C00135000 | 2024-04-30 10:38AM EDT | 135.00 | 60.97 | 0.00 | 0.00 | 0.00 | - | 3 | 499 | 0.00% |
| AAPL261218C00140000 | 2024-04-29 12:40PM EDT | 140.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 0.00% |
| AAPL261218C00145000 | 2024-04-26 2:03PM EDT | 145.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| AAPL261218C00150000 | 2024-04-30 12:33PM EDT | 150.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| AAPL261218C00155000 | 2024-04-29 3:54PM EDT | 155.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| AAPL261218C00160000 | 2024-04-30 1:06PM EDT | 160.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 9 | 263 | 0.00% |
| AAPL261218C00165000 | 2024-04-30 3:53PM EDT | 165.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 0.00% |
| AAPL261218C00170000 | 2024-04-30 3:50PM EDT | 170.00 | 38.64 | 0.00 | 0.00 | 0.00 | - | 160 | 958 | 0.00% |
| AAPL261218C00175000 | 2024-04-30 3:50PM EDT | 175.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 34 | 370 | 0.39% |
| AAPL261218C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 39 | 442 | 0.78% |
| AAPL261218C00185000 | 2024-04-29 2:26PM EDT | 185.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 1.56% |
| AAPL261218C00190000 | 2024-04-30 12:21PM EDT | 190.00 | 29.56 | 0.00 | 0.00 | 0.00 | - | 31 | 666 | 1.56% |
| AAPL261218C00195000 | 2024-04-29 11:45AM EDT | 195.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 3 | 382 | 1.56% |
| AAPL261218C00200000 | 2024-04-30 3:57PM EDT | 200.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 63 | 1,403 | 1.56% |
| AAPL261218C00210000 | 2024-04-30 1:06PM EDT | 210.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 31 | 1,296 | 3.13% |
| AAPL261218C00220000 | 2024-04-30 3:50PM EDT | 220.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 707 | 3.13% |
| AAPL261218C00230000 | 2024-04-29 1:57PM EDT | 230.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 365 | 769 | 3.13% |
| AAPL261218C00240000 | 2024-04-29 1:23PM EDT | 240.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 3.13% |
| AAPL261218C00250000 | 2024-04-30 3:26PM EDT | 250.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 46 | 674 | 6.25% |
| AAPL261218C00260000 | 2024-04-23 3:58PM EDT | 260.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 6.25% |
| AAPL261218C00270000 | 2024-04-30 12:42PM EDT | 270.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 6.25% |
| AAPL261218C00280000 | 2024-04-30 1:24PM EDT | 280.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 20 | 337 | 6.25% |
| AAPL261218C00290000 | 2024-04-30 3:13PM EDT | 290.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 6.25% |
| AAPL261218C00300000 | 2024-04-30 1:03PM EDT | 300.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 6.25% |
| AAPL261218C00310000 | 2024-04-30 10:03AM EDT | 310.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| AAPL261218C00320000 | 2024-04-30 1:41PM EDT | 320.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| AAPL261218C00330000 | 2024-04-30 10:34AM EDT | 330.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| AAPL261218C00340000 | 2024-04-23 3:10PM EDT | 340.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| AAPL261218C00350000 | 2024-04-30 3:41PM EDT | 350.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 98 | 1,189 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL261218P00050000 | 2024-04-29 11:59AM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| AAPL261218P00060000 | 2024-04-29 3:37PM EDT | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| AAPL261218P00070000 | 2024-04-29 3:38PM EDT | 70.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| AAPL261218P00080000 | 2024-04-29 3:38PM EDT | 80.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| AAPL261218P00085000 | 2024-04-15 12:58PM EDT | 85.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AAPL261218P00090000 | 2024-04-29 9:35AM EDT | 90.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| AAPL261218P00095000 | 2024-04-12 9:42AM EDT | 95.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 6.25% |
| AAPL261218P00100000 | 2024-04-30 1:53PM EDT | 100.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 284 | 6.25% |
| AAPL261218P00105000 | 2024-04-26 10:26AM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 6.25% |
| AAPL261218P00110000 | 2024-04-30 3:54PM EDT | 110.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 6.25% |
| AAPL261218P00115000 | 2024-04-30 1:53PM EDT | 115.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 6.25% |
| AAPL261218P00120000 | 2024-04-30 2:49PM EDT | 120.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 644 | 3.13% |
| AAPL261218P00125000 | 2024-04-29 9:31AM EDT | 125.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 901 | 3.13% |
| AAPL261218P00130000 | 2024-04-30 10:23AM EDT | 130.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 10 | 907 | 3.13% |
| AAPL261218P00135000 | 2024-04-26 1:06PM EDT | 135.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 50 | 1,110 | 3.13% |
| AAPL261218P00140000 | 2024-04-30 3:07PM EDT | 140.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 14 | 702 | 3.13% |
| AAPL261218P00145000 | 2024-04-30 1:57PM EDT | 145.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 1.56% |
| AAPL261218P00150000 | 2024-04-30 10:09AM EDT | 150.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 1.56% |
| AAPL261218P00155000 | 2024-04-29 2:07PM EDT | 155.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 7 | 236 | 1.56% |
| AAPL261218P00160000 | 2024-04-30 2:00PM EDT | 160.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.78% |
| AAPL261218P00165000 | 2024-04-26 3:11PM EDT | 165.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.39% |
| AAPL261218P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 0.05% |
| AAPL261218P00175000 | 2024-04-30 12:34PM EDT | 175.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| AAPL261218P00180000 | 2024-04-29 1:15PM EDT | 180.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| AAPL261218P00185000 | 2024-04-23 10:24AM EDT | 185.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 0.00% |
| AAPL261218P00190000 | 2024-04-19 3:44PM EDT | 190.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| AAPL261218P00200000 | 2024-04-30 10:42AM EDT | 200.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| AAPL261218P00210000 | 2024-04-29 10:53AM EDT | 210.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AAPL261218P00220000 | 2024-04-22 9:58AM EDT | 220.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL261218P00230000 | 2024-04-19 2:44PM EDT | 230.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL261218P00250000 | 2024-04-30 3:52PM EDT | 250.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218P00280000 | 2024-04-15 2:08PM EDT | 280.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00300000 | 2024-04-26 12:42PM EDT | 300.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00350000 | 2024-04-10 9:38AM EDT | 350.00 | 181.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.