Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00005000 | 2024-03-18 10:56AM EDT | 5.00 | 172.06 | 162.45 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 50.00 | 125.46 | 140.30 | 142.30 | 0.00 | - | 2 | 2 | 67.97% |
| AAPL241018C00060000 | 2024-05-29 9:41AM EDT | 60.00 | 132.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00070000 | 2024-05-07 3:28PM EDT | 70.00 | 114.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241018C00085000 | 2024-05-09 3:09PM EDT | 85.00 | 101.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL241018C00090000 | 2024-05-24 1:43PM EDT | 90.00 | 102.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 95.00 | 75.89 | 95.75 | 98.30 | 0.00 | - | - | 6 | 62.48% |
| AAPL241018C00100000 | 2024-05-30 3:48PM EDT | 100.00 | 93.35 | 0.00 | 0.00 | +1.05 | +1.14% | 18 | 0 | 0.00% |
| AAPL241018C00105000 | 2024-05-24 1:42PM EDT | 105.00 | 87.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 110.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 115.00 | 70.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL241018C00120000 | 2024-05-09 3:27PM EDT | 120.00 | 67.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00125000 | 2024-05-17 3:56PM EDT | 125.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL241018C00130000 | 2024-05-09 3:27PM EDT | 130.00 | 57.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL241018C00135000 | 2024-05-15 10:20AM EDT | 135.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00140000 | 2024-05-22 3:52PM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL241018C00145000 | 2024-05-29 10:32AM EDT | 145.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00150000 | 2024-05-29 9:38AM EDT | 150.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL241018C00155000 | 2024-05-24 2:33PM EDT | 155.00 | 39.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018C00160000 | 2024-05-29 9:30AM EDT | 160.00 | 34.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018C00165000 | 2024-05-30 2:52PM EDT | 165.00 | 31.83 | 0.00 | 0.00 | -0.26 | -0.81% | 11 | 0 | 0.00% |
| AAPL241018C00170000 | 2024-05-30 3:55PM EDT | 170.00 | 27.45 | 0.00 | 0.00 | -0.25 | -0.90% | 4 | 0 | 0.00% |
| AAPL241018C00175000 | 2024-05-30 3:49PM EDT | 175.00 | 23.10 | 0.00 | 0.00 | +0.10 | +0.43% | 7 | 0 | 0.00% |
| AAPL241018C00180000 | 2024-05-30 3:17PM EDT | 180.00 | 19.70 | 0.00 | 0.00 | +0.20 | +1.03% | 25 | 0 | 0.00% |
| AAPL241018C00185000 | 2024-05-30 3:29PM EDT | 185.00 | 16.10 | 0.00 | 0.00 | +0.43 | +2.74% | 73 | 0 | 0.00% |
| AAPL241018C00190000 | 2024-05-30 3:55PM EDT | 190.00 | 12.90 | 0.00 | 0.00 | +0.93 | +7.77% | 50 | 0 | 0.00% |
| AAPL241018C00195000 | 2024-05-30 3:35PM EDT | 195.00 | 9.99 | 0.00 | 0.00 | +0.79 | +8.59% | 147 | 0 | 0.78% |
| AAPL241018C00200000 | 2024-05-30 3:55PM EDT | 200.00 | 7.80 | 0.00 | 0.00 | +0.65 | +9.09% | 146 | 0 | 1.56% |
| AAPL241018C00205000 | 2024-05-30 3:45PM EDT | 205.00 | 5.80 | 0.00 | 0.00 | +0.72 | +14.17% | 80 | 0 | 3.13% |
| AAPL241018C00210000 | 2024-05-30 3:54PM EDT | 210.00 | 4.30 | 0.00 | 0.00 | +0.55 | +14.67% | 243 | 0 | 3.13% |
| AAPL241018C00215000 | 2024-05-30 3:05PM EDT | 215.00 | 3.09 | 0.00 | 0.00 | +0.14 | +4.75% | 109 | 0 | 3.13% |
| AAPL241018C00220000 | 2024-05-30 3:50PM EDT | 220.00 | 2.16 | 0.00 | 0.00 | +0.22 | +11.34% | 4,654 | 0 | 6.25% |
| AAPL241018C00225000 | 2024-05-30 3:39PM EDT | 225.00 | 1.55 | 0.00 | 0.00 | +0.09 | +6.16% | 126 | 0 | 6.25% |
| AAPL241018C00230000 | 2024-05-30 3:34PM EDT | 230.00 | 1.13 | 0.00 | 0.00 | +0.18 | +18.95% | 256 | 0 | 6.25% |
| AAPL241018C00235000 | 2024-05-30 3:53PM EDT | 235.00 | 0.81 | 0.00 | 0.00 | +0.08 | +10.96% | 2 | 0 | 6.25% |
| AAPL241018C00240000 | 2024-05-30 3:50PM EDT | 240.00 | 0.58 | 0.00 | 0.00 | +0.05 | +9.43% | 52 | 0 | 6.25% |
| AAPL241018C00245000 | 2024-05-30 3:34PM EDT | 245.00 | 0.43 | 0.00 | 0.00 | +0.05 | +13.16% | 34 | 0 | 6.25% |
| AAPL241018C00250000 | 2024-05-30 3:59PM EDT | 250.00 | 0.33 | 0.00 | 0.00 | +0.05 | +17.86% | 510 | 0 | 6.25% |
| AAPL241018C00255000 | 2024-05-30 10:19AM EDT | 255.00 | 0.24 | 0.00 | 0.00 | +0.09 | +60.00% | 1 | 0 | 12.50% |
| AAPL241018C00260000 | 2024-05-30 1:48PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018C00265000 | 2024-05-28 10:28AM EDT | 265.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAPL241018C00270000 | 2024-05-21 9:43AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241018C00275000 | 2024-05-29 10:53AM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241018C00280000 | 2024-05-22 3:46PM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241018C00285000 | 2024-05-29 10:56AM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241018C00290000 | 2024-05-22 11:17AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018C00295000 | 2024-05-24 1:38PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| AAPL241018C00300000 | 2024-05-30 10:33AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 2 | 0 | 12.50% |
| AAPL241018C00310000 | 2024-05-03 1:51PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL241018C00320000 | 2024-05-21 11:35AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL241018C00330000 | 2024-05-28 9:30AM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AAPL241018C00340000 | 2024-05-30 1:37PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 12.50% |
| AAPL241018C00350000 | 2024-05-29 10:19AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241018C00360000 | 2024-04-23 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 1,480 | 25.00% |
| AAPL241018C00370000 | 2024-05-30 3:44PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00020000 | 2024-04-03 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 109.38% |
| AAPL241018P00025000 | 2024-05-21 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 71.88% |
| AAPL241018P00060000 | 2024-05-09 11:56AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL241018P00065000 | 2024-05-10 9:33AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL241018P00070000 | 2024-05-30 2:06PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241018P00075000 | 2024-05-09 11:57AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AAPL241018P00080000 | 2024-05-23 3:24PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241018P00085000 | 2024-05-09 11:54AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AAPL241018P00090000 | 2024-05-09 11:55AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL241018P00095000 | 2024-05-28 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL241018P00100000 | 2024-05-23 3:14PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL241018P00105000 | 2024-05-21 3:50PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241018P00110000 | 2024-05-15 10:05AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241018P00115000 | 2024-05-16 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241018P00120000 | 2024-05-29 2:23PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241018P00125000 | 2024-05-30 2:08PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241018P00130000 | 2024-05-30 1:22PM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018P00135000 | 2024-05-30 2:42PM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018P00140000 | 2024-05-29 3:59PM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AAPL241018P00145000 | 2024-05-30 11:11AM EDT | 145.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL241018P00150000 | 2024-05-30 10:19AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | -0.02 | -2.60% | 21 | 0 | 6.25% |
| AAPL241018P00155000 | 2024-05-30 12:10PM EDT | 155.00 | 0.99 | 0.00 | 0.00 | -0.05 | -4.81% | 7 | 0 | 6.25% |
| AAPL241018P00160000 | 2024-05-30 2:57PM EDT | 160.00 | 1.33 | 0.00 | 0.00 | -0.01 | -0.75% | 11 | 0 | 6.25% |
| AAPL241018P00165000 | 2024-05-30 10:17AM EDT | 165.00 | 1.79 | 0.00 | 0.00 | +0.08 | +4.68% | 2 | 0 | 6.25% |
| AAPL241018P00170000 | 2024-05-30 1:48PM EDT | 170.00 | 2.32 | 0.00 | 0.00 | -0.10 | -4.13% | 359 | 0 | 3.13% |
| AAPL241018P00175000 | 2024-05-30 3:42PM EDT | 175.00 | 3.31 | 0.00 | 0.00 | +0.16 | +5.08% | 19 | 0 | 3.13% |
| AAPL241018P00180000 | 2024-05-30 3:15PM EDT | 180.00 | 4.40 | 0.00 | 0.00 | +0.10 | +2.33% | 24 | 0 | 3.13% |
| AAPL241018P00185000 | 2024-05-30 1:54PM EDT | 185.00 | 5.60 | 0.00 | 0.00 | -0.45 | -7.44% | 186 | 0 | 1.56% |
| AAPL241018P00190000 | 2024-05-30 3:46PM EDT | 190.00 | 7.60 | 0.00 | 0.00 | -0.30 | -3.80% | 15 | 0 | 0.39% |
| AAPL241018P00195000 | 2024-05-30 3:52PM EDT | 195.00 | 10.14 | 0.00 | 0.00 | +0.04 | +0.40% | 72 | 0 | 0.00% |
| AAPL241018P00200000 | 2024-05-29 11:05AM EDT | 200.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00205000 | 2024-05-30 10:21AM EDT | 205.00 | 16.12 | 0.00 | 0.00 | +0.32 | +2.03% | 4 | 0 | 0.00% |
| AAPL241018P00210000 | 2024-05-30 3:53PM EDT | 210.00 | 20.00 | 0.00 | 0.00 | +0.05 | +0.25% | 7 | 0 | 0.00% |
| AAPL241018P00215000 | 2024-05-24 11:12AM EDT | 215.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 220.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241018P00225000 | 2024-05-23 1:12PM EDT | 225.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018P00255000 | 2024-05-29 2:24PM EDT | 255.00 | 63.59 | 0.00 | 0.00 | +63.59 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.