UK markets open in 14 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,662.45 +108.84 (+0.56%) CRUDE OIL
80.25 +0.19 (+0.24%) GOLD FUTURES
2,440.30 +22.90 (+0.95%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,706.36 -11.32 (-0.02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00005000 | 2024-05-16 9:52AM EDT | 5.00 | 186.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00010000 | 2024-02-26 4:49PM EDT | 10.00 | 171.61 | 162.80 | 163.75 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240621C00015000 | 2024-03-28 9:31AM EDT | 15.00 | 156.73 | 153.25 | 155.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00020000 | 2024-01-05 10:44AM EDT | 20.00 | 162.22 | 165.40 | 167.45 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240621C00025000 | 2024-01-26 11:01AM EDT | 25.00 | 169.65 | 157.05 | 158.65 | 0.00 | - | 2 | 143 | 0.00% |
| AAPL240621C00030000 | 2024-03-28 9:31AM EDT | 30.00 | 141.84 | 138.80 | 140.15 | 0.00 | - | 1 | 459 | 0.00% |
| AAPL240621C00035000 | 2024-03-21 9:30AM EDT | 35.00 | 142.20 | 129.20 | 131.00 | 0.00 | - | 5 | 588 | 0.00% |
| AAPL240621C00040000 | 2024-05-02 12:53PM EDT | 40.00 | 132.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240621C00050000 | 2024-05-14 1:00PM EDT | 50.00 | 137.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00055000 | 2024-05-09 3:35PM EDT | 55.00 | 129.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00060000 | 2024-05-15 11:26AM EDT | 60.00 | 130.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00065000 | 2024-05-15 10:19AM EDT | 65.00 | 124.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00070000 | 2024-05-07 3:28PM EDT | 70.00 | 113.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00075000 | 2024-05-17 11:49AM EDT | 75.00 | 114.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621C00080000 | 2024-05-10 10:53AM EDT | 80.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00085000 | 2024-05-10 10:30AM EDT | 85.00 | 98.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00090000 | 2024-05-09 3:05PM EDT | 90.00 | 94.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240621C00095000 | 2024-05-17 11:56AM EDT | 95.00 | 95.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00100000 | 2024-05-17 3:31PM EDT | 100.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 105.00 | 79.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240621C00110000 | 2024-05-17 12:26PM EDT | 110.00 | 80.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00115000 | 2024-05-15 10:04AM EDT | 115.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00120000 | 2024-05-17 3:56PM EDT | 120.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL240621C00125000 | 2024-05-17 10:50AM EDT | 125.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00130000 | 2024-05-17 12:45PM EDT | 130.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AAPL240621C00135000 | 2024-05-17 11:17AM EDT | 135.00 | 55.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00140000 | 2024-05-16 1:35PM EDT | 140.00 | 50.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240621C00145000 | 2024-05-16 3:55PM EDT | 145.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240621C00150000 | 2024-05-17 3:48PM EDT | 150.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL240621C00155000 | 2024-05-17 3:20PM EDT | 155.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL240621C00160000 | 2024-05-17 2:29PM EDT | 160.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240621C00165000 | 2024-05-17 3:00PM EDT | 165.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AAPL240621C00170000 | 2024-05-17 3:45PM EDT | 170.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| AAPL240621C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| AAPL240621C00180000 | 2024-05-17 3:56PM EDT | 180.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 2,725 | 0 | 0.00% |
| AAPL240621C00185000 | 2024-05-17 3:58PM EDT | 185.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1,467 | 0 | 0.00% |
| AAPL240621C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 8,759 | 0 | 0.10% |
| AAPL240621C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5,359 | 0 | 1.56% |
| AAPL240621C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 13,644 | 0 | 3.13% |
| AAPL240621C00205000 | 2024-05-17 3:59PM EDT | 205.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3,069 | 0 | 6.25% |
| AAPL240621C00210000 | 2024-05-17 3:58PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,713 | 0 | 6.25% |
| AAPL240621C00215000 | 2024-05-17 3:58PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| AAPL240621C00220000 | 2024-05-17 3:50PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,446 | 0 | 12.50% |
| AAPL240621C00225000 | 2024-05-17 3:37PM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 12.50% |
| AAPL240621C00230000 | 2024-05-17 3:47PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240621C00235000 | 2024-05-17 3:04PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| AAPL240621C00240000 | 2024-05-17 12:41PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240621C00245000 | 2024-05-17 2:25PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL240621C00250000 | 2024-05-17 3:46PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 25.00% |
| AAPL240621C00255000 | 2024-05-16 11:20AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00260000 | 2024-05-17 12:58PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240621C00265000 | 2024-05-17 10:19AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240621C00270000 | 2024-05-16 2:25PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240621C00275000 | 2024-05-14 9:30AM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240621C00280000 | 2024-05-14 11:21AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240621C00285000 | 2024-05-13 3:28PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240621C00290000 | 2024-05-06 10:22AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| AAPL240621C00300000 | 2024-05-15 12:32PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00310000 | 2024-05-13 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240621C00320000 | 2024-05-14 3:43PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00020000 | 2024-04-22 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL240621P00025000 | 2024-03-12 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 206.25% |
| AAPL240621P00030000 | 2024-02-28 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 203.13% |
| AAPL240621P00035000 | 2024-04-18 1:15PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 168.75% |
| AAPL240621P00040000 | 2024-02-22 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 182.03% |
| AAPL240621P00045000 | 2024-02-14 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 153.13% |
| AAPL240621P00050000 | 2024-05-16 1:03PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00055000 | 2024-05-03 3:03PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 50.00% |
| AAPL240621P00060000 | 2024-05-10 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 109.38% |
| AAPL240621P00070000 | 2024-05-02 2:51PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 1,534 | 100.00% |
| AAPL240621P00080000 | 2024-05-16 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AAPL240621P00085000 | 2024-05-15 3:48PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240621P00090000 | 2024-05-15 3:51PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240621P00095000 | 2024-05-17 12:00PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240621P00100000 | 2024-05-17 3:27PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| AAPL240621P00105000 | 2024-05-15 3:02PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AAPL240621P00110000 | 2024-05-15 3:13PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AAPL240621P00115000 | 2024-05-17 1:54PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL240621P00120000 | 2024-05-17 3:48PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AAPL240621P00125000 | 2024-05-17 2:59PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,652 | 0 | 25.00% |
| AAPL240621P00130000 | 2024-05-17 1:49PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AAPL240621P00135000 | 2024-05-17 11:34AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AAPL240621P00140000 | 2024-05-17 3:29PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AAPL240621P00145000 | 2024-05-17 3:33PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| AAPL240621P00150000 | 2024-05-17 3:44PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6,193 | 0 | 12.50% |
| AAPL240621P00155000 | 2024-05-17 2:50PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,891 | 0 | 12.50% |
| AAPL240621P00160000 | 2024-05-17 3:56PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,618 | 0 | 12.50% |
| AAPL240621P00165000 | 2024-05-17 3:59PM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 12.50% |
| AAPL240621P00170000 | 2024-05-17 3:58PM EDT | 170.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,428 | 0 | 6.25% |
| AAPL240621P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7,303 | 0 | 6.25% |
| AAPL240621P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6,740 | 0 | 3.13% |
| AAPL240621P00185000 | 2024-05-17 3:59PM EDT | 185.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2,982 | 0 | 1.56% |
| AAPL240621P00190000 | 2024-05-17 3:59PM EDT | 190.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 6,217 | 0 | 0.00% |
| AAPL240621P00195000 | 2024-05-17 3:55PM EDT | 195.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| AAPL240621P00200000 | 2024-05-17 2:54PM EDT | 200.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240621P00205000 | 2024-05-16 11:57AM EDT | 205.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-05-17 3:04PM EDT | 210.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2,338 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-05-17 3:04PM EDT | 215.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| AAPL240621P00220000 | 2024-05-16 9:59AM EDT | 220.00 | 29.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 225.00 | 41.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 230.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 235.00 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621P00240000 | 2024-05-15 3:41PM EDT | 240.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00245000 | 2024-05-15 3:41PM EDT | 245.00 | 55.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00250000 | 2024-05-16 3:55PM EDT | 250.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00255000 | 2024-05-15 3:41PM EDT | 255.00 | 65.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 158.65% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 146.20% |
| AAPL240621P00270000 | 2024-05-03 12:28PM EDT | 270.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621P00275000 | 2024-04-02 3:44PM EDT | 275.00 | 105.93 | 100.95 | 102.80 | 0.00 | - | 2 | 0 | 175.06% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 308.70% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 290.00 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 191.28% |
| AAPL240621P00300000 | 2024-05-15 3:42PM EDT | 300.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00310000 | 2024-05-15 3:42PM EDT | 310.00 | 120.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00320000 | 2023-08-21 9:54AM EDT | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 183.20% |
© 2024 Yahoo. All rights reserved.