UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.62 (-0.74%) GOLD FUTURES
2,336.20 -5.90 (-0.25%) DOW
38,351.13 -152.56 (-0.40%) Bitcoin GBP
52,021.51 -1,570.18 (-2.93%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-24 9:39AM EDT | 100.00 | 67.55 | 68.15 | 68.75 | +1.55 | +2.35% | 2 | 21 | 50.00% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 63.00 | 63.80 | 0.00 | - | 2 | 1 | 208.59% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 55.19 | 58.05 | 58.65 | 0.00 | - | 4 | 5 | 0.00% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 53.05 | 53.75 | 0.00 | - | - | 1 | 50.00% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 43.20 | 43.70 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 38.15 | 38.75 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 33.05 | 33.65 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 26.65 | 28.10 | 28.80 | 0.00 | - | 188 | 111 | 90.63% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 23.40 | 23.60 | 0.00 | - | 71 | 139 | 0.00% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 22.30 | 22.95 | -3.35 | -13.79% | 2 | 1 | 90.43% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 21.45 | 21.75 | +0.81 | +4.09% | 3 | 8 | 0.00% |
| AAPL240426C00149000 | 2024-04-24 9:42AM EDT | 149.00 | 18.45 | 19.30 | 19.50 | +0.60 | +3.36% | 4 | 19 | 0.00% |
| AAPL240426C00150000 | 2024-04-24 11:08AM EDT | 150.00 | 18.19 | 18.40 | 18.75 | +1.24 | +7.32% | 3 | 403 | 0.00% |
| AAPL240426C00152500 | 2024-04-23 12:18PM EDT | 152.50 | 13.80 | 15.80 | 16.05 | 0.00 | - | 4 | 45 | 0.00% |
| AAPL240426C00155000 | 2024-04-24 11:32AM EDT | 155.00 | 13.20 | 13.25 | 13.50 | +1.85 | +16.30% | 13 | 488 | 0.00% |
| AAPL240426C00157500 | 2024-04-24 12:06PM EDT | 157.50 | 11.65 | 10.80 | 11.10 | +2.05 | +21.35% | 13 | 388 | 0.00% |
| AAPL240426C00160000 | 2024-04-24 12:24PM EDT | 160.00 | 8.40 | 8.35 | 8.55 | +1.35 | +19.01% | 619 | 984 | 0.00% |
| AAPL240426C00162500 | 2024-04-24 12:23PM EDT | 162.50 | 6.00 | 6.00 | 6.15 | +1.20 | +25.00% | 2,774 | 2,694 | 0.00% |
| AAPL240426C00165000 | 2024-04-24 12:24PM EDT | 165.00 | 3.85 | 3.75 | 3.90 | +0.98 | +34.15% | 5,373 | 6,511 | 19.73% |
| AAPL240426C00167500 | 2024-04-24 12:24PM EDT | 167.50 | 1.93 | 1.95 | 1.99 | +0.57 | +41.91% | 31,995 | 11,499 | 20.85% |
| AAPL240426C00170000 | 2024-04-24 12:25PM EDT | 170.00 | 0.82 | 0.77 | 0.79 | +0.31 | +63.27% | 66,298 | 32,639 | 21.58% |
| AAPL240426C00172500 | 2024-04-24 12:24PM EDT | 172.50 | 0.25 | 0.23 | 0.24 | +0.11 | +84.62% | 21,139 | 25,106 | 22.22% |
| AAPL240426C00175000 | 2024-04-24 12:24PM EDT | 175.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 17,793 | 29,084 | 23.83% |
| AAPL240426C00177500 | 2024-04-24 12:22PM EDT | 177.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5,620 | 14,649 | 26.95% |
| AAPL240426C00180000 | 2024-04-24 12:16PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,387 | 38,728 | 28.91% |
| AAPL240426C00182500 | 2024-04-24 12:08PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 10,517 | 34.38% |
| AAPL240426C00185000 | 2024-04-24 12:16PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 294 | 25,797 | 39.06% |
| AAPL240426C00187500 | 2024-04-23 12:15PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 1,906 | 25.00% |
| AAPL240426C00190000 | 2024-04-24 11:55AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 8,218 | 25.00% |
| AAPL240426C00192500 | 2024-04-24 11:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 50.00% |
| AAPL240426C00195000 | 2024-04-24 11:41AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 9,526 | 54.69% |
| AAPL240426C00197500 | 2024-04-22 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 59.38% |
| AAPL240426C00200000 | 2024-04-24 11:34AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 8,309 | 64.06% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 71.88% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,645 | 81.25% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 87.50% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 93.75% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 103.13% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 109.38% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 115.63% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 137.50% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 150.00% |
| AAPL240426C00265000 | 2024-04-23 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 77 | 156.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-24 12:13PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,290 | 181.25% |
| AAPL240426P00105000 | 2024-04-23 10:01AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 168.75% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 150.00% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 137.50% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 168 | 50.00% |
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 50.00% |
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 96.88% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 84.38% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 70.31% |
| AAPL240426P00145000 | 2024-04-23 3:25PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 613 | 1,457 | 50.00% |
| AAPL240426P00146000 | 2024-04-24 9:30AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 673 | 56.25% |
| AAPL240426P00147000 | 2024-04-24 10:08AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 899 | 53.13% |
| AAPL240426P00148000 | 2024-04-24 10:04AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 914 | 51.56% |
| AAPL240426P00149000 | 2024-04-24 10:33AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 884 | 52.34% |
| AAPL240426P00150000 | 2024-04-24 12:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 923 | 5,143 | 50.00% |
| AAPL240426P00152500 | 2024-04-24 12:19PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 98 | 2,141 | 46.88% |
| AAPL240426P00155000 | 2024-04-24 12:16PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 645 | 8,826 | 40.23% |
| AAPL240426P00157500 | 2024-04-24 12:22PM EDT | 157.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 932 | 4,656 | 35.55% |
| AAPL240426P00160000 | 2024-04-24 12:24PM EDT | 160.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 6,520 | 16,434 | 30.86% |
| AAPL240426P00162500 | 2024-04-24 12:24PM EDT | 162.50 | 0.12 | 0.11 | 0.12 | -0.18 | -60.00% | 7,686 | 8,322 | 27.64% |
| AAPL240426P00165000 | 2024-04-24 12:25PM EDT | 165.00 | 0.35 | 0.34 | 0.35 | -0.44 | -55.70% | 34,518 | 15,242 | 25.78% |
| AAPL240426P00167500 | 2024-04-24 12:25PM EDT | 167.50 | 0.98 | 1.01 | 1.02 | -0.81 | -44.75% | 30,104 | 5,276 | 25.78% |
| AAPL240426P00170000 | 2024-04-24 12:24PM EDT | 170.00 | 2.32 | 2.24 | 2.28 | -1.23 | -34.65% | 4,850 | 8,370 | 25.76% |
| AAPL240426P00172500 | 2024-04-24 12:23PM EDT | 172.50 | 4.35 | 4.15 | 4.25 | -1.37 | -23.95% | 713 | 3,057 | 28.91% |
| AAPL240426P00175000 | 2024-04-24 12:22PM EDT | 175.00 | 6.60 | 6.65 | 6.95 | -1.55 | -19.02% | 195 | 321 | 44.68% |
| AAPL240426P00177500 | 2024-04-24 12:17PM EDT | 177.50 | 8.75 | 9.10 | 9.25 | -2.05 | -18.98% | 15 | 248 | 49.37% |
| AAPL240426P00180000 | 2024-04-24 12:18PM EDT | 180.00 | 11.36 | 11.50 | 11.70 | -1.99 | -14.91% | 62 | 82 | 53.13% |
| AAPL240426P00182500 | 2024-04-22 10:22AM EDT | 182.50 | 17.10 | 13.75 | 14.20 | 0.00 | - | 1 | 1 | 55.47% |
| AAPL240426P00185000 | 2024-04-24 12:07PM EDT | 185.00 | 15.92 | 16.55 | 16.75 | -2.28 | -12.53% | 19 | 4 | 71.39% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 18.85 | 19.35 | 0.00 | - | 2 | 1 | 76.76% |
| AAPL240426P00190000 | 2024-04-23 3:58PM EDT | 190.00 | 23.20 | 21.55 | 21.80 | 0.00 | - | 48 | 4 | 87.79% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 24.00 | 24.25 | 0.00 | - | - | 0 | 92.48% |
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 195.00 | 30.40 | 26.30 | 26.90 | 0.00 | - | 1 | 1 | 98.05% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 31.40 | 31.75 | 0.00 | - | 3 | 0 | 109.57% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 36.40 | 37.00 | 0.00 | - | 3 | 0 | 130.08% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 41.35 | 41.95 | 0.00 | - | 3 | 0 | 139.26% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 230.66% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 71.55 | 71.95 | 0.00 | - | - | 0 | 211.52% |
© 2024 Yahoo. All rights reserved.