Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00100000 | 2024-05-29 2:57PM EDT | 100.00 | 91.28 | 90.95 | 91.90 | 0.00 | - | 8 | 12 | 535.94% |
| AAPL240531C00105000 | 2024-05-29 2:57PM EDT | 105.00 | 86.30 | 85.90 | 86.90 | 0.00 | - | - | 3 | 485.94% |
| AAPL240531C00110000 | 2024-05-29 10:09AM EDT | 110.00 | 81.70 | 80.95 | 81.90 | 0.00 | - | 10 | 16 | 463.28% |
| AAPL240531C00120000 | 2024-05-30 12:28PM EDT | 120.00 | 71.38 | 70.95 | 71.90 | 0.00 | - | 1 | 3 | 396.88% |
| AAPL240531C00130000 | 2024-05-24 2:31PM EDT | 130.00 | 60.27 | 60.95 | 61.90 | 0.00 | - | 2 | 31 | 335.16% |
| AAPL240531C00135000 | 2024-05-30 1:50PM EDT | 135.00 | 57.12 | 55.95 | 56.95 | 0.00 | - | 3 | 5 | 313.67% |
| AAPL240531C00140000 | 2024-05-24 1:30PM EDT | 140.00 | 50.33 | 50.95 | 51.90 | 0.00 | - | 11 | 33 | 277.73% |
| AAPL240531C00145000 | 2024-05-17 9:30AM EDT | 145.00 | 44.99 | 45.95 | 46.95 | 0.00 | - | 20 | 29 | 256.64% |
| AAPL240531C00149000 | 2024-05-30 11:55AM EDT | 149.00 | 42.68 | 41.90 | 42.95 | 0.00 | - | 2 | 4 | 228.52% |
| AAPL240531C00150000 | 2024-05-30 3:57PM EDT | 150.00 | 41.27 | 40.95 | 41.90 | 0.00 | - | 73 | 167 | 223.44% |
| AAPL240531C00155000 | 2024-05-30 3:56PM EDT | 155.00 | 36.50 | 35.95 | 36.95 | 0.00 | - | 28 | 90 | 202.34% |
| AAPL240531C00157500 | 2024-05-30 2:33PM EDT | 157.50 | 34.21 | 33.45 | 34.45 | 0.00 | - | 2 | 2 | 189.06% |
| AAPL240531C00160000 | 2024-05-30 2:30PM EDT | 160.00 | 31.60 | 30.95 | 31.90 | 0.00 | - | 1 | 190 | 171.09% |
| AAPL240531C00162500 | 2024-05-24 12:15PM EDT | 162.50 | 27.95 | 28.40 | 29.45 | 0.00 | - | 13 | 12 | 158.20% |
| AAPL240531C00165000 | 2024-05-29 1:18PM EDT | 165.00 | 26.76 | 26.00 | 26.90 | 0.00 | - | 9 | 348 | 149.80% |
| AAPL240531C00167500 | 2024-05-30 12:37PM EDT | 167.50 | 23.94 | 23.50 | 24.45 | 0.00 | - | 10 | 19 | 140.43% |
| AAPL240531C00170000 | 2024-05-30 3:50PM EDT | 170.00 | 21.65 | 20.95 | 21.85 | 0.00 | - | 75 | 1,748 | 116.41% |
| AAPL240531C00172500 | 2024-05-30 3:22PM EDT | 172.50 | 19.37 | 18.50 | 19.45 | 0.00 | - | 83 | 143 | 114.26% |
| AAPL240531C00175000 | 2024-05-30 3:59PM EDT | 175.00 | 16.45 | 15.90 | 16.80 | 0.00 | - | 151 | 2,189 | 83.20% |
| AAPL240531C00177500 | 2024-05-30 3:09PM EDT | 177.50 | 14.20 | 13.25 | 14.45 | 0.00 | - | 36 | 438 | 71.88% |
| AAPL240531C00180000 | 2024-05-30 3:59PM EDT | 180.00 | 11.40 | 10.90 | 11.95 | 0.00 | - | 384 | 34,944 | 69.73% |
| AAPL240531C00182500 | 2024-05-30 3:49PM EDT | 182.50 | 8.70 | 8.40 | 9.45 | 0.00 | - | 673 | 1,794 | 56.84% |
| AAPL240531C00185000 | 2024-05-30 3:59PM EDT | 185.00 | 6.47 | 6.15 | 6.65 | 0.00 | - | 12,087 | 21,201 | 56.54% |
| AAPL240531C00187500 | 2024-05-30 3:59PM EDT | 187.50 | 3.90 | 3.90 | 4.10 | 0.00 | - | 1,116 | 9,216 | 37.99% |
| AAPL240531C00190000 | 2024-05-30 3:59PM EDT | 190.00 | 1.85 | 1.71 | 1.85 | 0.00 | - | 27,814 | 22,178 | 27.25% |
| AAPL240531C00192500 | 2024-05-30 3:59PM EDT | 192.50 | 0.42 | 0.41 | 0.45 | 0.00 | - | 84,907 | 30,005 | 23.29% |
| AAPL240531C00195000 | 2024-05-30 3:59PM EDT | 195.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 50,539 | 46,796 | 25.00% |
| AAPL240531C00197500 | 2024-05-30 3:59PM EDT | 197.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11,543 | 22,000 | 31.25% |
| AAPL240531C00200000 | 2024-05-30 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4,373 | 26,889 | 39.06% |
| AAPL240531C00202500 | 2024-05-30 3:55PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 334 | 8,691 | 43.75% |
| AAPL240531C00205000 | 2024-05-30 2:06PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 6,734 | 52.34% |
| AAPL240531C00207500 | 2024-05-30 3:13PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,900 | 56.25% |
| AAPL240531C00210000 | 2024-05-30 3:38PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,525 | 62.50% |
| AAPL240531C00212500 | 2024-05-29 11:08AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,353 | 71.88% |
| AAPL240531C00215000 | 2024-05-29 10:36AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,655 | 78.13% |
| AAPL240531C00217500 | 2024-05-24 3:47PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 293 | 84.38% |
| AAPL240531C00220000 | 2024-05-28 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 9,522 | 90.63% |
| AAPL240531C00225000 | 2024-05-30 3:28PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 435 | 106.25% |
| AAPL240531C00230000 | 2024-05-30 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 118.75% |
| AAPL240531C00235000 | 2024-05-30 12:58PM EDT | 235.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 35 | 167.97% |
| AAPL240531C00240000 | 2024-05-15 3:26PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 143.75% |
| AAPL240531C00245000 | 2024-05-24 9:48AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 153.13% |
| AAPL240531C00250000 | 2024-05-30 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 162.50% |
| AAPL240531C00255000 | 2024-05-29 11:55AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 175.00% |
| AAPL240531C00260000 | 2024-05-29 1:00PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 187.50% |
| AAPL240531C00265000 | 2024-05-30 3:18PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 107 | 193.75% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00100000 | 2024-05-30 2:35PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 371 | 387.50% |
| AAPL240531P00105000 | 2024-05-22 11:50AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 362.50% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 331.25% |
| AAPL240531P00115000 | 2024-05-09 1:04PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 306.25% |
| AAPL240531P00120000 | 2024-05-30 11:24AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 979 | 281.25% |
| AAPL240531P00125000 | 2024-05-30 11:06AM EDT | 125.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 310 | 329.69% |
| AAPL240531P00130000 | 2024-05-28 10:24AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 504 | 275.00% |
| AAPL240531P00135000 | 2024-05-28 11:55AM EDT | 135.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 259 | 275.78% |
| AAPL240531P00140000 | 2024-05-30 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 415 | 193.75% |
| AAPL240531P00145000 | 2024-05-28 2:20PM EDT | 145.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 684 | 224.22% |
| AAPL240531P00150000 | 2024-05-28 1:03PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,948 | 156.25% |
| AAPL240531P00155000 | 2024-05-30 9:47AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 1,267 | 134.38% |
| AAPL240531P00157500 | 2024-05-24 9:40AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 151 | 125.00% |
| AAPL240531P00160000 | 2024-05-30 10:50AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,504 | 115.63% |
| AAPL240531P00162500 | 2024-05-28 9:53AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 576 | 106.25% |
| AAPL240531P00165000 | 2024-05-30 3:45PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,198 | 96.88% |
| AAPL240531P00167500 | 2024-05-30 10:47AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,516 | 87.50% |
| AAPL240531P00170000 | 2024-05-30 3:53PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 6,481 | 78.13% |
| AAPL240531P00172500 | 2024-05-30 9:58AM EDT | 172.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 2,060 | 78.91% |
| AAPL240531P00175000 | 2024-05-30 3:56PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 562 | 18,445 | 62.50% |
| AAPL240531P00177500 | 2024-05-30 3:56PM EDT | 177.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 246 | 5,010 | 70.70% |
| AAPL240531P00180000 | 2024-05-30 3:52PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 944 | 8,510 | 51.56% |
| AAPL240531P00182500 | 2024-05-30 3:59PM EDT | 182.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 850 | 5,648 | 43.36% |
| AAPL240531P00185000 | 2024-05-30 3:59PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4,149 | 15,567 | 33.99% |
| AAPL240531P00187500 | 2024-05-30 3:59PM EDT | 187.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 16,754 | 16,651 | 25.98% |
| AAPL240531P00190000 | 2024-05-30 3:59PM EDT | 190.00 | 0.38 | 0.37 | 0.40 | 0.00 | - | 96,269 | 19,692 | 22.66% |
| AAPL240531P00192500 | 2024-05-30 3:59PM EDT | 192.50 | 1.55 | 1.42 | 1.57 | 0.00 | - | 15,689 | 5,529 | 20.66% |
| AAPL240531P00195000 | 2024-05-30 3:59PM EDT | 195.00 | 3.67 | 3.60 | 4.05 | 0.00 | - | 835 | 2,624 | 37.94% |
| AAPL240531P00197500 | 2024-05-30 3:53PM EDT | 197.50 | 6.31 | 5.70 | 6.70 | 0.00 | - | 336 | 110 | 59.91% |
| AAPL240531P00200000 | 2024-05-30 3:52PM EDT | 200.00 | 8.84 | 8.30 | 9.10 | 0.00 | - | 2,568 | 607 | 70.02% |
| AAPL240531P00202500 | 2024-05-30 3:52PM EDT | 202.50 | 11.40 | 10.70 | 11.60 | 0.00 | - | 862 | 183 | 83.59% |
| AAPL240531P00205000 | 2024-05-30 3:52PM EDT | 205.00 | 13.60 | 13.25 | 14.05 | 0.00 | - | 390 | 85 | 93.16% |
| AAPL240531P00207500 | 2024-05-30 3:30PM EDT | 207.50 | 15.90 | 15.70 | 16.60 | 0.00 | - | 18 | 0 | 108.79% |
| AAPL240531P00210000 | 2024-05-30 3:30PM EDT | 210.00 | 18.40 | 18.25 | 19.20 | 0.00 | - | 14 | 1 | 71.88% |
| AAPL240531P00225000 | 2024-05-30 3:12PM EDT | 225.00 | 33.30 | 33.30 | 34.05 | 0.00 | - | 2 | 1 | 180.27% |
| AAPL240531P00230000 | 2024-05-06 9:34AM EDT | 230.00 | 46.70 | 38.25 | 39.05 | 0.00 | - | - | 0 | 199.41% |
| AAPL240531P00260000 | 2024-05-22 3:38PM EDT | 260.00 | 68.75 | 68.25 | 69.05 | 0.00 | - | 1 | 0 | 300.78% |
| AAPL240531P00265000 | 2024-05-23 9:30AM EDT | 265.00 | 73.40 | 73.30 | 74.05 | 0.00 | - | 1 | 0 | 315.82% |
© 2024 Yahoo. All rights reserved.