NasdaqGS - Nasdaq Real Time Price USD
Apple Inc. (AAPL)
Get in-depth analysis now
With a single click, unlock detailed, AI-assisted insights pulled from hundreds of financial data points instantly.
278.85
+1.30
+(0.47%)
At close: November 28 at 1:00:02 PM EST
278.37
-0.48
(-0.17%)
After hours: November 28 at 4:59:51 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251205C00110000 | 11/26/2025 1:52 PM | 110 | 168.32 | 166.35 | 168.60 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| AAPL251205C00120000 | 11/5/2025 11:30 AM | 120 | 150.51 | 156.10 | 158.90 | 0.00 | 0.00% | - | 1 | 239.06% |
| AAPL251205C00130000 | 11/5/2025 11:31 AM | 130 | 140.54 | 146.10 | 148.90 | 0.00 | 0.00% | - | 0 | 217.97% |
| AAPL251205C00140000 | 11/5/2025 11:30 AM | 140 | 130.59 | 135.80 | 137.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| AAPL251205C00150000 | 11/18/2025 2:10 PM | 150 | 119.14 | 126.55 | 127.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AAPL251205C00155000 | 11/25/2025 2:22 PM | 155 | 123.85 | 121.05 | 123.95 | 0.00 | 0.00% | 2 | 2 | 183.59% |
| AAPL251205C00160000 | 11/4/2025 11:37 AM | 160 | 111.66 | 115.85 | 117.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAPL251205C00165000 | 11/20/2025 2:08 PM | 165 | 101.75 | 110.75 | 113.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL251205C00170000 | 11/26/2025 11:23 AM | 170 | 108.55 | 106.40 | 108.90 | 0.00 | 0.00% | 2 | 4 | 145.31% |
| AAPL251205C00175000 | 11/3/2025 12:24 PM | 175 | 93.39 | 101.50 | 103.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| AAPL251205C00180000 | 11/26/2025 10:15 AM | 180 | 97.42 | 96.40 | 98.90 | 0.00 | 0.00% | 2 | 0 | 129.69% |
| AAPL251205C00185000 | 11/28/2025 10:25 AM | 185 | 91.85 | 91.30 | 94.00 | -0.58 | -0.63% | 1 | 12 | 139.45% |
| AAPL251205C00190000 | 11/20/2025 10:22 AM | 190 | 84.18 | 86.15 | 88.95 | 0.00 | 0.00% | 1 | 0 | 124.61% |
| AAPL251205C00195000 | 11/28/2025 10:57 AM | 195 | 81.81 | 81.35 | 84.00 | 1.42 | 1.77% | 1 | 0 | 123.24% |
| AAPL251205C00200000 | 11/28/2025 11:25 AM | 200 | 76.65 | 76.70 | 77.95 | -2.06 | -2.62% | 49 | 87 | 0.00% |
| AAPL251205C00205000 | 11/28/2025 10:45 AM | 205 | 71.70 | 71.10 | 73.40 | 5.53 | 8.36% | 5 | 5 | 0.00% |
| AAPL251205C00210000 | 11/28/2025 12:16 PM | 210 | 66.64 | 67.40 | 68.85 | -2.22 | -3.22% | 6 | 0 | 50.00% |
| AAPL251205C00215000 | 11/28/2025 12:50 PM | 215 | 62.90 | 61.90 | 62.90 | -0.40 | -0.63% | 4 | 191 | 0.00% |
| AAPL251205C00220000 | 11/28/2025 12:41 PM | 220 | 56.95 | 57.15 | 58.35 | -1.97 | -3.34% | 8 | 318 | 0.00% |
| AAPL251205C00225000 | 11/28/2025 12:12 PM | 225 | 51.74 | 52.80 | 53.45 | -1.32 | -2.49% | 173 | 0 | 0.00% |
| AAPL251205C00230000 | 11/28/2025 11:59 AM | 230 | 46.80 | 47.15 | 49.05 | -1.71 | -3.53% | 20 | 204 | 74.71% |
| AAPL251205C00232500 | 11/28/2025 11:37 AM | 232.5 | 44.12 | 45.15 | 46.10 | -2.21 | -4.77% | 800 | 3 | 0.00% |
| AAPL251205C00235000 | 11/28/2025 12:45 PM | 235 | 40.80 | 42.60 | 42.95 | -3.00 | -6.85% | 14 | 293 | 0.00% |
| AAPL251205C00237500 | 11/28/2025 11:59 AM | 237.5 | 39.18 | 38.90 | 41.25 | -1.00 | -2.49% | 204 | 10 | 0.00% |
| AAPL251205C00240000 | 11/28/2025 12:46 PM | 240 | 37.37 | 38.50 | 38.70 | -0.92 | -2.40% | 1,167 | 580 | 0.00% |
| AAPL251205C00242500 | 11/26/2025 1:57 PM | 242.5 | 35.90 | 33.35 | 35.60 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AAPL251205C00245000 | 11/28/2025 12:54 PM | 245 | 33.88 | 33.90 | 34.70 | -0.11 | -0.32% | 143 | 318 | 61.96% |
| AAPL251205C00247500 | 11/28/2025 12:40 PM | 247.5 | 29.85 | 29.75 | 31.20 | -1.33 | -4.27% | 23 | 0 | 0.00% |
| AAPL251205C00250000 | 11/28/2025 12:58 PM | 250 | 29.16 | 28.55 | 29.35 | 0.31 | 1.07% | 216 | 339 | 55.27% |
| AAPL251205C00252500 | 11/28/2025 12:56 PM | 252.5 | 26.56 | 26.10 | 27.70 | 0.90 | 3.51% | 14 | 74 | 52.39% |
| AAPL251205C00255000 | 11/28/2025 12:55 PM | 255 | 24.03 | 23.70 | 24.55 | -0.15 | -0.62% | 112 | 0 | 51.25% |
| AAPL251205C00257500 | 11/28/2025 12:54 PM | 257.5 | 20.80 | 21.15 | 22.10 | -0.13 | -0.62% | 41 | 0 | 47.83% |
| AAPL251205C00260000 | 11/28/2025 12:57 PM | 260 | 19.15 | 18.70 | 19.35 | 0.65 | 3.51% | 238 | 736 | 39.11% |
| AAPL251205C00262500 | 11/28/2025 12:57 PM | 262.5 | 16.61 | 16.30 | 17.00 | 0.53 | 3.30% | 207 | 1,732 | 37.50% |
| AAPL251205C00265000 | 11/28/2025 12:58 PM | 265 | 14.35 | 13.95 | 14.40 | 1.09 | 8.22% | 312 | 0 | 31.62% |
| AAPL251205C00267500 | 11/28/2025 12:57 PM | 267.5 | 11.81 | 11.75 | 12.10 | 0.25 | 2.16% | 234 | 0 | 30.01% |
| AAPL251205C00270000 | 11/28/2025 12:58 PM | 270 | 9.68 | 9.55 | 9.65 | 0.93 | 10.63% | 1,028 | 4,141 | 25.88% |
| AAPL251205C00272500 | 11/28/2025 12:59 PM | 272.5 | 7.44 | 7.30 | 7.45 | 0.72 | 10.71% | 1,624 | 0 | 23.85% |
| AAPL251205C00275000 | 11/28/2025 12:59 PM | 275 | 5.40 | 5.30 | 5.45 | 0.53 | 10.88% | 11,315 | 6,451 | 22.30% |
| AAPL251205C00277500 | 11/28/2025 12:59 PM | 277.5 | 3.66 | 3.65 | 3.70 | 0.26 | 7.65% | 19,531 | 0 | 20.92% |
| AAPL251205C00280000 | 11/28/2025 12:59 PM | 280 | 2.29 | 2.31 | 2.34 | 0.19 | 9.05% | 22,804 | 0 | 20.14% |
| AAPL251205C00282500 | 11/28/2025 12:59 PM | 282.5 | 1.39 | 1.33 | 1.37 | 0.14 | 11.20% | 10,014 | 17,199 | 19.70% |
| AAPL251205C00285000 | 11/28/2025 12:59 PM | 285 | 0.74 | 0.71 | 0.74 | 0.06 | 8.82% | 13,802 | 13,606 | 19.46% |
| AAPL251205C00287500 | 11/28/2025 12:59 PM | 287.5 | 0.37 | 0.35 | 0.38 | 0.02 | 5.71% | 4,114 | 0 | 19.51% |
| AAPL251205C00290000 | 11/28/2025 1:00 PM | 290 | 0.19 | 0.17 | 0.20 | 0.00 | 0.00% | 6,434 | 7,763 | 20.02% |
| AAPL251205C00292500 | 11/28/2025 12:59 PM | 292.5 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 1,052 | 3,534 | 20.41% |
| AAPL251205C00295000 | 11/28/2025 12:59 PM | 295 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 1,204 | 0 | 22.07% |
| AAPL251205C00297500 | 11/28/2025 12:58 PM | 297.5 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 300 | 440 | 23.54% |
| AAPL251205C00300000 | 11/28/2025 12:57 PM | 300 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 769 | 0 | 25.39% |
| AAPL251205C00302500 | 11/28/2025 12:02 PM | 302.5 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 16 | 0 | 26.76% |
| AAPL251205C00305000 | 11/28/2025 12:57 PM | 305 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 206 | 1,695 | 27.74% |
| AAPL251205C00310000 | 11/28/2025 12:51 PM | 310 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 374 | 1,903 | 33.79% |
| AAPL251205C00315000 | 11/28/2025 12:42 PM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 0 | 33.99% |
| AAPL251205C00320000 | 11/26/2025 1:22 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,780 | 0 | 38.28% |
| AAPL251205C00325000 | 11/26/2025 11:51 AM | 325 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 63 | 0 | 44.53% |
| AAPL251205C00330000 | 11/28/2025 12:41 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,751 | 190 | 45.31% |
| AAPL251205C00335000 | 11/26/2025 9:40 AM | 335 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 0 | 49.22% |
| AAPL251205C00340000 | 11/5/2025 2:39 PM | 340 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 45 | 53.13% |
| AAPL251205C00345000 | 11/7/2025 9:59 AM | 345 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 106 | 53.13% |
| AAPL251205C00350000 | 11/13/2025 3:08 PM | 350 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 24 | 56.25% |
| AAPL251205C00355000 | 10/31/2025 2:29 PM | 355 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4 | 59.38% |
| AAPL251205C00360000 | 11/28/2025 12:32 PM | 360 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 0 | 62.50% |
| AAPL251205C00370000 | 11/21/2025 11:51 AM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 0 | 68.75% |
| AAPL251205C00375000 | 11/12/2025 1:24 PM | 375 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 71.88% |
| AAPL251205C00380000 | 10/31/2025 12:40 PM | 380 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 75.00% |
| AAPL251205C00385000 | 11/6/2025 1:54 PM | 385 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 0 | 78.13% |
| AAPL251205C00390000 | 11/24/2025 2:42 PM | 390 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4 | 81.25% |
| AAPL251205C00400000 | 11/28/2025 9:30 AM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1 | 84.38% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL251205P00110000 | 11/21/2025 3:26 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 26 | 218.75% |
| AAPL251205P00125000 | 11/6/2025 1:53 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 187.50% |
| AAPL251205P00140000 | 11/6/2025 1:53 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14 | 162.50% |
| AAPL251205P00155000 | 11/21/2025 11:56 AM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,375 | 0 | 137.50% |
| AAPL251205P00160000 | 11/28/2025 9:30 AM | 160 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 0 | 131.25% |
| AAPL251205P00165000 | 11/5/2025 3:24 PM | 165 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 0 | 125.00% |
| AAPL251205P00175000 | 11/24/2025 9:49 AM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6 | 112.50% |
| AAPL251205P00180000 | 11/21/2025 11:03 AM | 180 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 38 | 106.25% |
| AAPL251205P00185000 | 11/21/2025 9:55 AM | 185 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 98.44% |
| AAPL251205P00190000 | 11/25/2025 10:31 AM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 16 | 93.75% |
| AAPL251205P00195000 | 11/25/2025 11:12 AM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 0 | 87.50% |
| AAPL251205P00200000 | 11/26/2025 1:11 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 0 | 81.25% |
| AAPL251205P00205000 | 11/28/2025 9:33 AM | 205 | 0.15 | 0.00 | 0.01 | 0.13 | 650.00% | 1 | 1,171 | 75.00% |
| AAPL251205P00210000 | 11/25/2025 10:33 AM | 210 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 688 | 75.00% |
| AAPL251205P00215000 | 11/28/2025 11:00 AM | 215 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 157 | 1,216 | 71.88% |
| AAPL251205P00220000 | 11/28/2025 11:59 AM | 220 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 630 | 65.63% |
| AAPL251205P00225000 | 11/28/2025 12:13 PM | 225 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 8 | 845 | 60.16% |
| AAPL251205P00227500 | 11/26/2025 2:51 PM | 227.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 0 | 57.03% |
| AAPL251205P00230000 | 11/28/2025 12:36 PM | 230 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 140 | 1,470 | 52.34% |
| AAPL251205P00232500 | 11/26/2025 11:40 AM | 232.5 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1,193 | 0 | 53.13% |
| AAPL251205P00235000 | 11/28/2025 12:10 PM | 235 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 31 | 0 | 50.00% |
| AAPL251205P00237500 | 11/28/2025 11:32 AM | 237.5 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,112 | 0 | 51.17% |
| AAPL251205P00240000 | 11/28/2025 12:59 PM | 240 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,018 | 1,759 | 46.48% |
| AAPL251205P00242500 | 11/28/2025 12:44 PM | 242.5 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 218 | 157 | 45.31% |
| AAPL251205P00245000 | 11/28/2025 12:59 PM | 245 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,328 | 2,420 | 42.19% |
| AAPL251205P00247500 | 11/28/2025 12:16 PM | 247.5 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 47 | 0 | 40.43% |
| AAPL251205P00250000 | 11/28/2025 12:59 PM | 250 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 532 | 0 | 38.38% |
| AAPL251205P00252500 | 11/28/2025 12:55 PM | 252.5 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 131 | 1,236 | 35.35% |
| AAPL251205P00255000 | 11/28/2025 12:59 PM | 255 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 765 | 0 | 33.01% |
| AAPL251205P00257500 | 11/28/2025 12:59 PM | 257.5 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 201 | 0 | 31.06% |
| AAPL251205P00260000 | 11/28/2025 12:59 PM | 260 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 2,556 | 0 | 29.20% |
| AAPL251205P00262500 | 11/28/2025 12:59 PM | 262.5 | 0.13 | 0.13 | 0.15 | -0.11 | -45.83% | 997 | 1,584 | 26.91% |
| AAPL251205P00265000 | 11/28/2025 12:59 PM | 265 | 0.20 | 0.19 | 0.21 | -0.13 | -39.39% | 2,198 | 3,946 | 25.05% |
| AAPL251205P00267500 | 11/28/2025 12:59 PM | 267.5 | 0.30 | 0.29 | 0.31 | -0.21 | -41.18% | 2,441 | 0 | 23.39% |
| AAPL251205P00270000 | 11/28/2025 12:59 PM | 270 | 0.49 | 0.47 | 0.50 | -0.28 | -36.36% | 7,858 | 6,311 | 22.17% |
| AAPL251205P00272500 | 11/28/2025 12:59 PM | 272.5 | 0.81 | 0.78 | 0.81 | -0.44 | -35.20% | 4,090 | 0 | 21.02% |
| AAPL251205P00275000 | 11/28/2025 12:59 PM | 275 | 1.30 | 1.28 | 1.32 | -0.58 | -30.85% | 10,972 | 0 | 20.04% |
| AAPL251205P00277500 | 11/28/2025 12:59 PM | 277.5 | 2.17 | 2.07 | 2.13 | -0.71 | -24.65% | 3,462 | 3,740 | 19.35% |
| AAPL251205P00280000 | 11/28/2025 12:59 PM | 280 | 3.30 | 3.20 | 3.30 | -0.85 | -20.48% | 1,646 | 0 | 18.80% |
| AAPL251205P00282500 | 11/28/2025 12:57 PM | 282.5 | 4.87 | 4.75 | 4.85 | -0.79 | -13.96% | 826 | 0 | 18.34% |
| AAPL251205P00285000 | 11/28/2025 12:58 PM | 285 | 6.67 | 6.45 | 6.70 | -1.03 | -13.38% | 505 | 0 | 17.44% |
| AAPL251205P00287500 | 11/28/2025 12:57 PM | 287.5 | 9.01 | 8.60 | 9.20 | -0.90 | -9.08% | 53 | 74 | 21.80% |
| AAPL251205P00290000 | 11/28/2025 12:56 PM | 290 | 10.20 | 10.95 | 11.50 | -1.80 | -15.00% | 38 | 146 | 22.85% |
| AAPL251205P00292500 | 11/26/2025 9:53 AM | 292.5 | 15.20 | 13.25 | 14.00 | 0.00 | 0.00% | 1 | 3 | 26.51% |
| AAPL251205P00295000 | 11/26/2025 10:37 AM | 295 | 17.60 | 16.95 | 18.35 | 0.00 | 0.00% | 3 | 0 | 52.75% |
| AAPL251205P00297500 | 11/25/2025 3:44 PM | 297.5 | 20.17 | 17.35 | 20.85 | 0.00 | 0.00% | 36 | 0 | 57.32% |
| AAPL251205P00300000 | 11/28/2025 9:32 AM | 300 | 22.00 | 20.85 | 23.10 | 0.00 | 0.00% | 8 | 9 | 59.11% |
| AAPL251205P00302500 | 11/25/2025 10:50 AM | 302.5 | 23.67 | 23.55 | 25.65 | 0.00 | 0.00% | 22 | - | 50.71% |
| AAPL251205P00305000 | 11/26/2025 2:32 PM | 305 | 26.85 | 24.85 | 28.35 | 0.00 | 0.00% | 22 | 0 | 70.17% |
| AAPL251205P00315000 | 10/31/2025 11:57 AM | 315 | 44.25 | 36.35 | 38.15 | 0.00 | 0.00% | 1 | 0 | 70.53% |
| AAPL251205P00320000 | 11/5/2025 2:10 PM | 320 | 49.40 | 40.85 | 43.25 | 0.00 | 0.00% | 45 | 0 | 73.49% |
| AAPL251205P00325000 | 11/3/2025 9:40 AM | 325 | 57.23 | 46.55 | 48.35 | 0.00 | 0.00% | 12 | 0 | 86.91% |
| AAPL251205P00330000 | 11/25/2025 12:19 PM | 330 | 51.10 | 50.85 | 53.10 | 0.00 | 0.00% | 1 | 0 | 83.98% |
Related Tickers
5371.TWO Coretronic Corporation
93.10
-1.90%
1810.HK XIAOMI-W
41.020
-0.19%
SONY Sony Group Corporation
29.35
+0.93%
005930.KS Samsung Electronics Co., Ltd.
100,500.00
-2.90%
2498.TW HTC Corporation
49.95
+1.73%
4749.TWO Advanced Echem Materials Company Limited
818.00
+2.76%
GPRO GoPro, Inc.
1.6300
0.00%
XIACY Xiaomi Corporation
26.64
+3.38%
SONO Sonos, Inc.
18.56
-0.38%
SSNLF Samsung Electronics Co., Ltd.
65.21
0.00%