UK markets open in 12 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,652.65 +99.04 (+0.51%) CRUDE OIL
80.28 +0.22 (+0.27%) GOLD FUTURES
2,437.60 +20.20 (+0.84%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,697.21 +5.36 (+0.01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00005000 | 2024-05-09 1:58PM EDT | 5.00 | 179.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240816C00050000 | 2024-05-01 9:34AM EDT | 50.00 | 119.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00080000 | 2024-05-03 12:42PM EDT | 80.00 | 106.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 85.00 | 84.37 | 98.25 | 99.65 | 0.00 | - | 1 | 31 | 0.00% |
| AAPL240816C00090000 | 2024-05-09 3:23PM EDT | 90.00 | 95.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240816C00095000 | 2024-05-01 2:35PM EDT | 95.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00100000 | 2024-05-15 3:24PM EDT | 100.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 105.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00110000 | 2024-05-17 12:26PM EDT | 110.00 | 81.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00115000 | 2024-05-16 12:59PM EDT | 115.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00120000 | 2024-05-14 3:49PM EDT | 120.00 | 69.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240816C00125000 | 2024-05-15 10:53AM EDT | 125.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00130000 | 2024-05-17 2:08PM EDT | 130.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816C00135000 | 2024-05-15 10:53AM EDT | 135.00 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00140000 | 2024-05-17 3:27PM EDT | 140.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240816C00145000 | 2024-05-17 12:42PM EDT | 145.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00150000 | 2024-05-16 3:27PM EDT | 150.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00155000 | 2024-05-15 11:41AM EDT | 155.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00160000 | 2024-05-17 2:29PM EDT | 160.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00165000 | 2024-05-17 11:44AM EDT | 165.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00170000 | 2024-05-17 3:48PM EDT | 170.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| AAPL240816C00175000 | 2024-05-17 3:49PM EDT | 175.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AAPL240816C00180000 | 2024-05-17 3:51PM EDT | 180.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| AAPL240816C00185000 | 2024-05-17 3:51PM EDT | 185.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 0.00% |
| AAPL240816C00190000 | 2024-05-17 3:58PM EDT | 190.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 0.05% |
| AAPL240816C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,554 | 0 | 1.56% |
| AAPL240816C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 3.13% |
| AAPL240816C00205000 | 2024-05-17 3:59PM EDT | 205.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| AAPL240816C00210000 | 2024-05-17 3:58PM EDT | 210.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 6.25% |
| AAPL240816C00215000 | 2024-05-17 3:47PM EDT | 215.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| AAPL240816C00220000 | 2024-05-17 3:51PM EDT | 220.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 6.25% |
| AAPL240816C00225000 | 2024-05-17 3:50PM EDT | 225.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| AAPL240816C00230000 | 2024-05-17 3:41PM EDT | 230.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| AAPL240816C00235000 | 2024-05-17 12:02PM EDT | 235.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL240816C00240000 | 2024-05-17 3:44PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AAPL240816C00245000 | 2024-05-17 11:46AM EDT | 245.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240816C00250000 | 2024-05-17 10:10AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL240816C00260000 | 2024-05-15 12:31PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAPL240816C00270000 | 2024-05-17 2:53PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| AAPL240816C00280000 | 2024-05-17 2:38PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL240816C00290000 | 2024-05-16 9:44AM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240816C00300000 | 2024-05-17 2:38PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240816C00310000 | 2024-04-24 10:01AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240816C00320000 | 2024-04-18 9:49AM EDT | 320.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,946 | 39.84% |
| AAPL240816C00330000 | 2024-05-13 2:28PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL240816C00340000 | 2024-05-03 9:39AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240816C00350000 | 2024-05-03 2:43PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240816C00360000 | 2024-04-02 1:27PM EDT | 360.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 545 | 45.70% |
| AAPL240816C00370000 | 2024-05-08 9:30AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816P00020000 | 2024-03-22 9:38AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| AAPL240816P00025000 | 2024-05-14 3:13PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240816P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 100.78% |
| AAPL240816P00050000 | 2024-05-17 12:49PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240816P00080000 | 2024-05-10 12:41PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240816P00085000 | 2024-05-15 10:02AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240816P00090000 | 2024-05-02 12:05PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240816P00095000 | 2024-05-13 12:01PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240816P00100000 | 2024-05-13 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL240816P00105000 | 2024-05-14 2:04PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240816P00110000 | 2024-05-15 2:15PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240816P00115000 | 2024-05-17 10:53AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240816P00120000 | 2024-05-17 3:08PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240816P00125000 | 2024-05-16 11:49AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| AAPL240816P00130000 | 2024-05-16 11:13AM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL240816P00135000 | 2024-05-17 1:17PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240816P00140000 | 2024-05-17 3:24PM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240816P00145000 | 2024-05-17 1:40PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240816P00150000 | 2024-05-17 3:56PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL240816P00155000 | 2024-05-16 2:18PM EDT | 155.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AAPL240816P00160000 | 2024-05-17 3:55PM EDT | 160.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| AAPL240816P00165000 | 2024-05-17 3:13PM EDT | 165.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AAPL240816P00170000 | 2024-05-17 3:59PM EDT | 170.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3,518 | 0 | 6.25% |
| AAPL240816P00175000 | 2024-05-17 3:53PM EDT | 175.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| AAPL240816P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| AAPL240816P00185000 | 2024-05-17 3:56PM EDT | 185.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| AAPL240816P00190000 | 2024-05-17 3:57PM EDT | 190.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| AAPL240816P00195000 | 2024-05-17 3:55PM EDT | 195.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL240816P00200000 | 2024-05-17 3:49PM EDT | 200.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240816P00205000 | 2024-05-17 3:48PM EDT | 205.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00210000 | 2024-05-17 3:27PM EDT | 210.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-05-15 1:38PM EDT | 215.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240816P00220000 | 2024-05-17 11:00AM EDT | 220.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 225.00 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 81.99% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 230.00 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 95.47% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 240.00 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 96.94% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 250.00 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 104.09% |
© 2024 Yahoo. All rights reserved.