Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-26 11:28AM EDT | 100.00 | 70.62 | 69.70 | 70.25 | +3.07 | +4.54% | 1 | 21 | 343.75% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 64.90 | 65.30 | 0.00 | - | 2 | 1 | 415.63% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 59.60 | 60.20 | 0.00 | - | 4 | 5 | 411.33% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 54.90 | 55.30 | 0.00 | - | - | 1 | 344.53% |
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.82 | 44.80 | 45.25 | 0.00 | - | 2 | 4 | 250.00% |
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 130.00 | 39.96 | 39.60 | 40.20 | 0.00 | - | 6 | 3 | 270.31% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 34.85 | 35.20 | 0.00 | - | 3 | 1 | 192.97% |
| AAPL240426C00140000 | 2024-04-26 2:33PM EDT | 140.00 | 29.45 | 29.75 | 30.15 | +0.92 | +3.22% | 21 | 107 | 197.07% |
| AAPL240426C00145000 | 2024-04-26 1:53PM EDT | 145.00 | 24.48 | 24.90 | 25.05 | +3.10 | +14.50% | 50 | 139 | 112.50% |
| AAPL240426C00146000 | 2024-04-26 10:46AM EDT | 146.00 | 24.85 | 23.90 | 24.10 | +0.85 | +3.54% | 5 | 2 | 125.00% |
| AAPL240426C00147000 | 2024-04-26 10:46AM EDT | 147.00 | 23.85 | 22.90 | 23.10 | +3.22 | +15.61% | 15 | 7 | 120.31% |
| AAPL240426C00149000 | 2024-04-26 12:49PM EDT | 149.00 | 21.00 | 20.90 | 21.05 | +0.36 | +1.74% | 4 | 17 | 95.31% |
| AAPL240426C00150000 | 2024-04-26 3:02PM EDT | 150.00 | 19.97 | 19.90 | 20.05 | +0.92 | +4.83% | 231 | 396 | 90.63% |
| AAPL240426C00152500 | 2024-04-26 10:18AM EDT | 152.50 | 18.24 | 17.40 | 17.55 | +0.78 | +4.47% | 44 | 50 | 79.69% |
| AAPL240426C00155000 | 2024-04-26 2:29PM EDT | 155.00 | 14.66 | 14.90 | 15.10 | +0.04 | +0.27% | 226 | 371 | 80.47% |
| AAPL240426C00157500 | 2024-04-26 1:40PM EDT | 157.50 | 12.10 | 12.40 | 12.60 | -0.40 | -3.20% | 185 | 384 | 68.36% |
| AAPL240426C00160000 | 2024-04-26 3:25PM EDT | 160.00 | 10.05 | 9.95 | 10.10 | +0.15 | +1.52% | 438 | 1,556 | 60.94% |
| AAPL240426C00162500 | 2024-04-26 3:27PM EDT | 162.50 | 7.51 | 7.40 | 7.60 | +0.31 | +4.31% | 447 | 1,107 | 56.25% |
| AAPL240426C00165000 | 2024-04-26 3:25PM EDT | 165.00 | 5.02 | 4.95 | 5.10 | +0.08 | +1.62% | 6,674 | 4,171 | 40.82% |
| AAPL240426C00167500 | 2024-04-26 3:28PM EDT | 167.50 | 2.46 | 2.44 | 2.54 | -0.30 | -10.79% | 6,050 | 8,988 | 20.70% |
| AAPL240426C00170000 | 2024-04-26 3:28PM EDT | 170.00 | 0.07 | 0.08 | 0.09 | -0.98 | -93.33% | 72,162 | 25,088 | 3.03% |
| AAPL240426C00172500 | 2024-04-26 3:28PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 75,484 | 27,987 | 14.06% |
| AAPL240426C00175000 | 2024-04-26 3:27PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16,890 | 39,735 | 25.00% |
| AAPL240426C00177500 | 2024-04-26 3:19PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,170 | 16,272 | 35.16% |
| AAPL240426C00180000 | 2024-04-26 3:16PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 448 | 39,170 | 45.31% |
| AAPL240426C00182500 | 2024-04-26 3:09PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,525 | 50.00% |
| AAPL240426C00185000 | 2024-04-26 2:44PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 25,397 | 50.00% |
| AAPL240426C00187500 | 2024-04-26 10:24AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,903 | 67.19% |
| AAPL240426C00190000 | 2024-04-26 3:07PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 8,198 | 75.00% |
| AAPL240426C00192500 | 2024-04-25 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 84.38% |
| AAPL240426C00195000 | 2024-04-26 11:04AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,527 | 90.63% |
| AAPL240426C00197500 | 2024-04-26 10:09AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 96.88% |
| AAPL240426C00200000 | 2024-04-26 2:37PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 8,361 | 106.25% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 118.75% |
| AAPL240426C00210000 | 2024-04-26 11:24AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,645 | 134.38% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 150.00% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 162.50% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 175.00% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 187.50% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 196.88% |
| AAPL240426C00250000 | 2024-04-26 11:04AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 201 | 2 | 231.25% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 250.00% |
| AAPL240426C00265000 | 2024-04-26 1:30PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 79 | 262.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-25 11:19AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,305 | 325.00% |
| AAPL240426P00105000 | 2024-04-26 11:20AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 293.75% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 268.75% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 243.75% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 168 | 218.75% |
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 193.75% |
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 168.75% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 150.00% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 125.00% |
| AAPL240426P00145000 | 2024-04-26 3:08PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,457 | 106.25% |
| AAPL240426P00146000 | 2024-04-24 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 100.00% |
| AAPL240426P00147000 | 2024-04-25 10:43AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 96.88% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 911 | 93.75% |
| AAPL240426P00149000 | 2024-04-26 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 931 | 87.50% |
| AAPL240426P00150000 | 2024-04-26 2:39PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,810 | 84.38% |
| AAPL240426P00152500 | 2024-04-26 2:50PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,216 | 75.00% |
| AAPL240426P00155000 | 2024-04-26 2:25PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,366 | 8,705 | 64.06% |
| AAPL240426P00157500 | 2024-04-26 3:16PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 186 | 4,348 | 53.13% |
| AAPL240426P00160000 | 2024-04-26 3:17PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,025 | 14,463 | 46.88% |
| AAPL240426P00162500 | 2024-04-26 3:26PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,563 | 10,484 | 36.72% |
| AAPL240426P00165000 | 2024-04-26 3:18PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 15,052 | 26,131 | 25.39% |
| AAPL240426P00167500 | 2024-04-26 3:21PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 24,786 | 12,053 | 14.06% |
| AAPL240426P00170000 | 2024-04-26 3:28PM EDT | 170.00 | 0.14 | 0.12 | 0.13 | -0.97 | -88.18% | 59,030 | 9,859 | 3.13% |
| AAPL240426P00172500 | 2024-04-26 3:26PM EDT | 172.50 | 2.50 | 2.43 | 2.54 | -0.32 | -11.35% | 2,158 | 3,020 | 12.50% |
| AAPL240426P00175000 | 2024-04-26 3:27PM EDT | 175.00 | 5.00 | 4.90 | 5.10 | -0.10 | -2.00% | 624 | 1,069 | 33.99% |
| AAPL240426P00177500 | 2024-04-26 2:50PM EDT | 177.50 | 7.60 | 7.45 | 7.60 | -0.20 | -2.56% | 22 | 276 | 46.88% |
| AAPL240426P00180000 | 2024-04-26 3:04PM EDT | 180.00 | 10.08 | 9.85 | 10.00 | -0.12 | -1.18% | 100 | 133 | 0.00% |
| AAPL240426P00182500 | 2024-04-26 10:46AM EDT | 182.50 | 11.65 | 12.15 | 12.55 | -2.15 | -15.58% | 1 | 1 | 57.03% |
| AAPL240426P00185000 | 2024-04-26 3:26PM EDT | 185.00 | 15.00 | 14.90 | 15.15 | -0.40 | -2.60% | 29 | 60 | 89.45% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 17.45 | 17.65 | 0.00 | - | 2 | 1 | 75.78% |
| AAPL240426P00190000 | 2024-04-25 2:50PM EDT | 190.00 | 20.00 | 19.90 | 20.15 | -1.05 | -4.99% | 40 | 4 | 111.72% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 22.40 | 22.60 | 0.00 | - | - | 0 | 112.11% |
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 195.00 | 25.95 | 24.90 | 25.15 | 0.00 | - | 47 | 48 | 132.81% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 29.85 | 30.15 | 0.00 | - | 3 | 0 | 153.13% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 34.80 | 35.20 | 0.00 | - | 3 | 0 | 182.03% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 39.80 | 40.20 | 0.00 | - | 3 | 0 | 201.17% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 473.83% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 69.80 | 70.15 | 0.00 | - | - | 0 | 288.28% |
© 2024 Yahoo. All rights reserved.