UK markets open in 1 hour 17 minutes
NIKKEI 225
39,065.47 +278.09 (+0.72%) HANG SENG
19,667.04 +113.43 (+0.58%) CRUDE OIL
80.21 +0.15 (+0.19%) GOLD FUTURES
2,445.70 +28.30 (+1.17%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,824.90 -18.34 (-0.03%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240607C00120000 | 2024-05-10 3:34PM EDT | 120.00 | 63.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 125.00 | 58.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00130000 | 2024-05-17 2:13PM EDT | 130.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240607C00135000 | 2024-05-13 12:26PM EDT | 135.00 | 51.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00140000 | 2024-05-17 12:26PM EDT | 140.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240607C00145000 | 2024-05-13 3:07PM EDT | 145.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00150000 | 2024-05-15 10:41AM EDT | 150.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00155000 | 2024-05-17 2:23PM EDT | 155.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00160000 | 2024-05-17 9:53AM EDT | 160.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240607C00165000 | 2024-05-17 2:16PM EDT | 165.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00170000 | 2024-05-17 2:19PM EDT | 170.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240607C00175000 | 2024-05-17 2:44PM EDT | 175.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| AAPL240607C00180000 | 2024-05-17 3:50PM EDT | 180.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AAPL240607C00185000 | 2024-05-17 3:53PM EDT | 185.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| AAPL240607C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2,253 | 0 | 0.10% |
| AAPL240607C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3,340 | 0 | 3.13% |
| AAPL240607C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 25,375 | 0 | 6.25% |
| AAPL240607C00205000 | 2024-05-17 3:56PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11,957 | 0 | 6.25% |
| AAPL240607C00210000 | 2024-05-17 3:56PM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AAPL240607C00215000 | 2024-05-17 1:45PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AAPL240607C00220000 | 2024-05-17 1:54PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AAPL240607C00225000 | 2024-05-14 11:58AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240607C00230000 | 2024-05-17 1:45PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL240607C00235000 | 2024-05-17 3:38PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| AAPL240607C00240000 | 2024-05-15 12:07PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240607C00250000 | 2024-05-13 10:33AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240607C00255000 | 2024-05-15 12:44PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240607C00260000 | 2024-05-17 11:50AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240607C00265000 | 2024-05-15 10:32AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00100000 | 2024-05-16 10:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240607P00110000 | 2024-05-17 11:55AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| AAPL240607P00115000 | 2024-05-17 11:49AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240607P00120000 | 2024-05-15 12:29PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240607P00130000 | 2024-05-17 11:55AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| AAPL240607P00135000 | 2024-05-17 11:55AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| AAPL240607P00140000 | 2024-05-17 2:57PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240607P00145000 | 2024-05-16 3:51PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240607P00150000 | 2024-05-17 2:57PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL240607P00155000 | 2024-05-17 2:23PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240607P00160000 | 2024-05-17 3:46PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240607P00165000 | 2024-05-17 3:54PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| AAPL240607P00170000 | 2024-05-17 3:54PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 12.50% |
| AAPL240607P00175000 | 2024-05-17 3:54PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| AAPL240607P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 6.25% |
| AAPL240607P00185000 | 2024-05-17 3:59PM EDT | 185.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 3.13% |
| AAPL240607P00190000 | 2024-05-17 3:59PM EDT | 190.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,306 | 0 | 0.00% |
| AAPL240607P00195000 | 2024-05-17 3:57PM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AAPL240607P00200000 | 2024-05-17 2:53PM EDT | 200.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240607P00205000 | 2024-05-15 11:16AM EDT | 205.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240607P00210000 | 2024-05-16 9:34AM EDT | 210.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 215.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240607P00220000 | 2024-05-15 10:19AM EDT | 220.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240607P00225000 | 2024-05-15 3:42PM EDT | 225.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607P00230000 | 2024-05-15 3:42PM EDT | 230.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240607P00250000 | 2024-05-10 9:51AM EDT | 250.00 | 66.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.