Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00005000 | 2024-05-09 3:30PM EDT | 5.00 | 179.30 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| AAPL240920C00010000 | 2024-05-03 1:28PM EDT | 10.00 | 175.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240920C00015000 | 2024-02-26 12:20PM EDT | 15.00 | 166.23 | 157.55 | 158.95 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00020000 | 2024-03-22 10:59AM EDT | 20.00 | 152.13 | 144.00 | 146.25 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240920C00025000 | 2024-04-01 11:16AM EDT | 25.00 | 144.84 | 145.05 | 147.25 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00030000 | 2024-05-03 12:07PM EDT | 30.00 | 154.79 | 0.00 | 0.00 | 0.00 | - | 10 | 235 | 0.00% |
| AAPL240920C00035000 | 2024-05-08 3:57PM EDT | 35.00 | 147.99 | 0.00 | 0.00 | 0.00 | - | 11 | 789 | 0.00% |
| AAPL240920C00040000 | 2024-05-08 3:59PM EDT | 40.00 | 142.89 | 0.00 | 0.00 | 0.00 | - | 13 | 257 | 0.00% |
| AAPL240920C00045000 | 2024-05-03 9:40AM EDT | 45.00 | 140.24 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL240920C00050000 | 2024-05-17 2:51PM EDT | 50.00 | 140.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1,410 | 0.00% |
| AAPL240920C00055000 | 2024-05-09 3:33PM EDT | 55.00 | 130.07 | 0.00 | 0.00 | 0.00 | - | 82 | 598 | 0.00% |
| AAPL240920C00060000 | 2024-05-09 3:32PM EDT | 60.00 | 125.18 | 0.00 | 0.00 | 0.00 | - | 231 | 639 | 0.00% |
| AAPL240920C00065000 | 2024-05-09 3:38PM EDT | 65.00 | 120.55 | 0.00 | 0.00 | 0.00 | - | 20 | 226 | 0.00% |
| AAPL240920C00070000 | 2024-05-02 1:53PM EDT | 70.00 | 103.66 | 0.00 | 0.00 | 0.00 | - | 94 | 309 | 0.00% |
| AAPL240920C00075000 | 2024-05-09 2:26PM EDT | 75.00 | 110.41 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.00% |
| AAPL240920C00080000 | 2024-05-09 2:48PM EDT | 80.00 | 105.79 | 0.00 | 0.00 | 0.00 | - | 52 | 197 | 0.00% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 85.00 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 0.00% |
| AAPL240920C00090000 | 2024-05-03 10:40AM EDT | 90.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| AAPL240920C00095000 | 2024-05-10 10:10AM EDT | 95.00 | 90.46 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| AAPL240920C00100000 | 2024-05-30 10:53AM EDT | 100.00 | 93.00 | 0.00 | 0.00 | -1.20 | -1.27% | 1 | 1,946 | 0.00% |
| AAPL240920C00105000 | 2024-05-24 11:00AM EDT | 105.00 | 86.27 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 0.00% |
| AAPL240920C00110000 | 2024-05-24 12:17PM EDT | 110.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 5 | 472 | 0.00% |
| AAPL240920C00115000 | 2024-05-22 11:34AM EDT | 115.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 85 | 415 | 0.00% |
| AAPL240920C00120000 | 2024-05-29 12:05PM EDT | 120.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 0.00% |
| AAPL240920C00125000 | 2024-05-24 1:45PM EDT | 125.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 0.00% |
| AAPL240920C00130000 | 2024-05-21 11:40AM EDT | 130.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 0.00% |
| AAPL240920C00135000 | 2024-05-17 3:31PM EDT | 135.00 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| AAPL240920C00140000 | 2024-05-23 12:41PM EDT | 140.00 | 52.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,850 | 0.00% |
| AAPL240920C00145000 | 2024-05-30 12:00PM EDT | 145.00 | 49.32 | 0.00 | 0.00 | +1.32 | +2.75% | 11 | 1,067 | 0.00% |
| AAPL240920C00150000 | 2024-05-30 11:19AM EDT | 150.00 | 44.77 | 0.00 | 0.00 | +0.77 | +1.75% | 3 | 2,642 | 0.00% |
| AAPL240920C00155000 | 2024-05-24 2:33PM EDT | 155.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1,884 | 0.00% |
| AAPL240920C00160000 | 2024-05-30 1:28PM EDT | 160.00 | 35.65 | 0.00 | 0.00 | +0.20 | +0.56% | 2 | 2,836 | 0.00% |
| AAPL240920C00165000 | 2024-05-30 3:41PM EDT | 165.00 | 30.45 | 0.00 | 0.00 | +0.05 | +0.16% | 5 | 1,723 | 0.00% |
| AAPL240920C00170000 | 2024-05-30 3:52PM EDT | 170.00 | 26.00 | 0.00 | 0.00 | -0.41 | -1.55% | 15 | 6,390 | 0.00% |
| AAPL240920C00175000 | 2024-05-30 3:52PM EDT | 175.00 | 21.80 | 0.00 | 0.00 | +1.05 | +5.06% | 36 | 14,312 | 0.00% |
| AAPL240920C00180000 | 2024-05-30 1:47PM EDT | 180.00 | 18.47 | 0.00 | 0.00 | +1.11 | +6.39% | 52 | 18,080 | 0.00% |
| AAPL240920C00185000 | 2024-05-30 2:54PM EDT | 185.00 | 14.58 | 0.00 | 0.00 | +1.15 | +8.56% | 18 | 16,278 | 0.00% |
| AAPL240920C00190000 | 2024-05-30 3:55PM EDT | 190.00 | 11.40 | 0.00 | 0.00 | +1.05 | +10.14% | 377 | 21,581 | 0.00% |
| AAPL240920C00195000 | 2024-05-30 3:37PM EDT | 195.00 | 8.54 | 0.00 | 0.00 | +0.84 | +10.91% | 264 | 16,890 | 0.78% |
| AAPL240920C00200000 | 2024-05-30 3:57PM EDT | 200.00 | 6.30 | 0.00 | 0.00 | +0.67 | +11.90% | 1,644 | 39,083 | 1.56% |
| AAPL240920C00205000 | 2024-05-30 3:59PM EDT | 205.00 | 4.61 | 0.00 | 0.00 | +0.61 | +15.25% | 1,071 | 17,904 | 3.13% |
| AAPL240920C00210000 | 2024-05-30 3:54PM EDT | 210.00 | 3.20 | 0.00 | 0.00 | +0.51 | +18.96% | 1,015 | 25,891 | 3.13% |
| AAPL240920C00215000 | 2024-05-30 3:49PM EDT | 215.00 | 2.21 | 0.00 | 0.00 | +0.39 | +21.43% | 368 | 9,130 | 6.25% |
| AAPL240920C00220000 | 2024-05-30 3:33PM EDT | 220.00 | 1.54 | 0.00 | 0.00 | +0.27 | +21.26% | 299 | 28,655 | 6.25% |
| AAPL240920C00225000 | 2024-05-30 3:59PM EDT | 225.00 | 1.06 | 0.00 | 0.00 | +0.15 | +16.48% | 333 | 19,703 | 6.25% |
| AAPL240920C00230000 | 2024-05-30 3:50PM EDT | 230.00 | 0.69 | 0.00 | 0.00 | +0.09 | +15.00% | 34 | 14,269 | 6.25% |
| AAPL240920C00235000 | 2024-05-30 3:48PM EDT | 235.00 | 0.50 | 0.00 | 0.00 | +0.10 | +25.00% | 54 | 2,365 | 6.25% |
| AAPL240920C00240000 | 2024-05-30 3:48PM EDT | 240.00 | 0.36 | 0.00 | 0.00 | +0.07 | +24.14% | 42 | 3,690 | 6.25% |
| AAPL240920C00245000 | 2024-05-29 2:20PM EDT | 245.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 71 | 5,499 | 12.50% |
| AAPL240920C00250000 | 2024-05-30 3:21PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | +0.02 | +11.11% | 12 | 4,403 | 12.50% |
| AAPL240920C00255000 | 2024-05-30 2:12PM EDT | 255.00 | 0.15 | 0.00 | 0.00 | +0.01 | +7.14% | 85 | 2,782 | 12.50% |
| AAPL240920C00260000 | 2024-05-30 10:24AM EDT | 260.00 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 23 | 3,507 | 12.50% |
| AAPL240920C00265000 | 2024-05-29 9:46AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 915 | 12.50% |
| AAPL240920C00270000 | 2024-05-30 3:19PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 100 | 831 | 12.50% |
| AAPL240920C00280000 | 2024-05-29 10:30AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,999 | 12.50% |
| AAPL240920C00290000 | 2024-05-30 1:32PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,937 | 12.50% |
| AAPL240920C00300000 | 2024-05-30 12:02PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,017 | 12.50% |
| AAPL240920C00310000 | 2024-05-30 3:44PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 30 | 7,786 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00005000 | 2024-01-12 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
| AAPL240920P00010000 | 2024-03-28 12:13PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 162.50% |
| AAPL240920P00015000 | 2024-04-11 1:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 5,215 | 137.50% |
| AAPL240920P00020000 | 2024-05-17 12:50PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,386 | 50.00% |
| AAPL240920P00025000 | 2024-04-19 12:32PM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 140.63% |
| AAPL240920P00030000 | 2024-02-09 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 90 | 118.75% |
| AAPL240920P00035000 | 2024-02-27 1:57PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 775 | 107.03% |
| AAPL240920P00040000 | 2024-04-03 3:40PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 430 | 96.88% |
| AAPL240920P00045000 | 2024-03-05 12:11PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 88.28% |
| AAPL240920P00050000 | 2024-05-06 2:53PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,327 | 50.00% |
| AAPL240920P00055000 | 2024-05-06 2:58PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 547 | 50.00% |
| AAPL240920P00060000 | 2024-05-30 3:21PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 1,366 | 50.00% |
| AAPL240920P00065000 | 2024-05-16 12:45PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 708 | 50.00% |
| AAPL240920P00070000 | 2024-05-28 12:14PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 832 | 25.00% |
| AAPL240920P00075000 | 2024-05-29 2:07PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,137 | 25.00% |
| AAPL240920P00080000 | 2024-05-22 12:07PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 896 | 25.00% |
| AAPL240920P00085000 | 2024-05-09 12:14PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 793 | 25.00% |
| AAPL240920P00090000 | 2024-05-09 11:19AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 305 | 25.00% |
| AAPL240920P00095000 | 2024-05-29 1:54PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 699 | 25.00% |
| AAPL240920P00100000 | 2024-05-30 2:20PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,559 | 25.00% |
| AAPL240920P00105000 | 2024-05-21 3:51PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,718 | 25.00% |
| AAPL240920P00110000 | 2024-05-28 12:08PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 2,331 | 25.00% |
| AAPL240920P00115000 | 2024-05-21 11:53AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 7,050 | 25.00% |
| AAPL240920P00120000 | 2024-05-29 3:54PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12,106 | 12.50% |
| AAPL240920P00125000 | 2024-05-30 12:56PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | +0.01 | +8.33% | 18 | 2,339 | 12.50% |
| AAPL240920P00130000 | 2024-05-30 11:28AM EDT | 130.00 | 0.17 | 0.00 | 0.00 | +0.01 | +6.25% | 423 | 8,293 | 12.50% |
| AAPL240920P00135000 | 2024-05-30 2:30PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | +0.01 | +4.76% | 202 | 6,464 | 12.50% |
| AAPL240920P00140000 | 2024-05-29 2:10PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 24 | 11,064 | 12.50% |
| AAPL240920P00145000 | 2024-05-30 3:51PM EDT | 145.00 | 0.41 | 0.00 | 0.00 | +0.06 | +17.14% | 6 | 21,115 | 12.50% |
| AAPL240920P00150000 | 2024-05-30 3:48PM EDT | 150.00 | 0.53 | 0.00 | 0.00 | +0.02 | +3.92% | 19 | 28,003 | 12.50% |
| AAPL240920P00155000 | 2024-05-30 1:41PM EDT | 155.00 | 0.67 | 0.00 | 0.00 | -0.01 | -1.47% | 16 | 11,006 | 6.25% |
| AAPL240920P00160000 | 2024-05-30 3:49PM EDT | 160.00 | 1.02 | 0.00 | 0.00 | +0.01 | +0.99% | 75 | 16,199 | 6.25% |
| AAPL240920P00165000 | 2024-05-30 3:09PM EDT | 165.00 | 1.35 | 0.00 | 0.00 | +0.01 | +0.75% | 4 | 19,578 | 6.25% |
| AAPL240920P00170000 | 2024-05-30 3:51PM EDT | 170.00 | 2.00 | 0.00 | 0.00 | +0.19 | +10.50% | 53 | 20,293 | 6.25% |
| AAPL240920P00175000 | 2024-05-30 3:54PM EDT | 175.00 | 2.71 | 0.00 | 0.00 | -0.04 | -1.45% | 242 | 31,791 | 3.13% |
| AAPL240920P00180000 | 2024-05-30 3:57PM EDT | 180.00 | 3.80 | 0.00 | 0.00 | +0.24 | +6.74% | 187 | 26,270 | 3.13% |
| AAPL240920P00185000 | 2024-05-30 3:45PM EDT | 185.00 | 5.10 | 0.00 | 0.00 | +0.10 | +2.00% | 347 | 18,739 | 1.56% |
| AAPL240920P00190000 | 2024-05-30 3:57PM EDT | 190.00 | 6.98 | 0.00 | 0.00 | -0.12 | -1.69% | 191 | 13,940 | 0.39% |
| AAPL240920P00195000 | 2024-05-30 3:53PM EDT | 195.00 | 9.35 | 0.00 | 0.00 | +0.70 | +8.09% | 434 | 6,301 | 0.00% |
| AAPL240920P00200000 | 2024-05-30 3:38PM EDT | 200.00 | 12.20 | 0.00 | 0.00 | +0.05 | +0.41% | 306 | 3,906 | 0.00% |
| AAPL240920P00205000 | 2024-05-30 11:20AM EDT | 205.00 | 15.10 | 0.00 | 0.00 | +0.10 | +0.67% | 55 | 3,219 | 0.00% |
| AAPL240920P00210000 | 2024-05-28 9:34AM EDT | 210.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| AAPL240920P00215000 | 2024-05-28 11:22AM EDT | 215.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL240920P00220000 | 2024-05-30 1:46PM EDT | 220.00 | 27.85 | 0.00 | 0.00 | -2.78 | -9.08% | 1 | 0 | 0.00% |
| AAPL240920P00225000 | 2024-05-30 9:42AM EDT | 225.00 | 33.00 | 0.00 | 0.00 | -0.30 | -0.90% | 1 | 4 | 0.00% |
| AAPL240920P00230000 | 2024-05-23 10:11AM EDT | 230.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 235.00 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 37.93% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 240.00 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 87.71% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 245.00 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 250.00 | 78.00 | 79.70 | 80.90 | 0.00 | - | 1 | 0 | 93.44% |
| AAPL240920P00255000 | 2024-05-03 3:53PM EDT | 255.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL240920P00260000 | 2024-05-15 3:42PM EDT | 260.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00265000 | 2024-05-15 3:42PM EDT | 265.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00270000 | 2024-05-28 3:55PM EDT | 270.00 | 80.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240920P00280000 | 2024-05-28 3:55PM EDT | 280.00 | 90.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 290.00 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 81.43% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 300.00 | 129.38 | 129.45 | 130.65 | 0.00 | - | 2 | 0 | 115.47% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 310.00 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 119.32% |
© 2024 Yahoo. All rights reserved.