Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-26 3:36PM EDT | 100.00 | 70.00 | 68.80 | 70.30 | +2.45 | +3.63% | 8 | 21 | 491.80% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 63.45 | 65.55 | 0.00 | - | 2 | 1 | 435.94% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 58.80 | 60.25 | 0.00 | - | 4 | 5 | 405.47% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 53.70 | 55.40 | 0.00 | - | - | 1 | 375.00% |
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.82 | 43.10 | 45.05 | 0.00 | - | 2 | 4 | 374.80% |
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 130.00 | 39.96 | 39.10 | 40.30 | 0.00 | - | 6 | 3 | 293.95% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 34.10 | 35.70 | 0.00 | - | 3 | 1 | 281.64% |
| AAPL240426C00140000 | 2024-04-26 2:33PM EDT | 140.00 | 29.45 | 28.70 | 30.40 | +0.92 | +3.22% | 21 | 107 | 204.49% |
| AAPL240426C00145000 | 2024-04-26 3:51PM EDT | 145.00 | 24.85 | 23.10 | 24.90 | +3.47 | +16.23% | 51 | 139 | 208.59% |
| AAPL240426C00146000 | 2024-04-26 10:46AM EDT | 146.00 | 24.85 | 22.90 | 24.25 | +0.85 | +3.54% | 5 | 2 | 169.53% |
| AAPL240426C00147000 | 2024-04-26 10:46AM EDT | 147.00 | 23.85 | 21.20 | 23.80 | +3.22 | +15.61% | 15 | 7 | 153.32% |
| AAPL240426C00149000 | 2024-04-26 12:49PM EDT | 149.00 | 21.00 | 19.80 | 20.85 | +0.36 | +1.74% | 4 | 17 | 103.13% |
| AAPL240426C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 19.87 | 17.85 | 20.45 | +0.82 | +4.30% | 237 | 396 | 207.32% |
| AAPL240426C00152500 | 2024-04-26 10:18AM EDT | 152.50 | 18.24 | 15.60 | 18.30 | +0.78 | +4.47% | 44 | 50 | 113.28% |
| AAPL240426C00155000 | 2024-04-26 3:56PM EDT | 155.00 | 14.85 | 14.10 | 15.30 | +0.23 | +1.57% | 235 | 371 | 122.46% |
| AAPL240426C00157500 | 2024-04-26 1:40PM EDT | 157.50 | 12.10 | 10.85 | 12.85 | -0.40 | -3.20% | 185 | 384 | 69.14% |
| AAPL240426C00160000 | 2024-04-26 3:55PM EDT | 160.00 | 9.44 | 8.80 | 9.65 | -0.46 | -4.65% | 464 | 1,556 | 84.67% |
| AAPL240426C00162500 | 2024-04-26 3:59PM EDT | 162.50 | 6.80 | 6.50 | 7.20 | -0.40 | -5.56% | 470 | 1,107 | 69.92% |
| AAPL240426C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 4.38 | 3.90 | 4.75 | -0.56 | -11.34% | 7,005 | 4,171 | 53.32% |
| AAPL240426C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 1.85 | 1.50 | 2.16 | -0.91 | -32.97% | 6,870 | 8,988 | 28.91% |
| AAPL240426C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 85,972 | 25,088 | 4.88% |
| AAPL240426C00172500 | 2024-04-26 3:58PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 76,027 | 27,987 | 17.19% |
| AAPL240426C00175000 | 2024-04-26 3:55PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16,926 | 39,735 | 28.13% |
| AAPL240426C00177500 | 2024-04-26 3:35PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,171 | 16,272 | 38.28% |
| AAPL240426C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 39,170 | 47.66% |
| AAPL240426C00182500 | 2024-04-26 3:09PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,525 | 53.13% |
| AAPL240426C00185000 | 2024-04-26 3:33PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 25,397 | 50.00% |
| AAPL240426C00187500 | 2024-04-26 10:24AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,903 | 68.75% |
| AAPL240426C00190000 | 2024-04-26 3:07PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 8,198 | 78.13% |
| 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 | 93.75% |
| AAPL240426C00197500 | 2024-04-26 10:09AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 100.00% |
| AAPL240426C00200000 | 2024-04-26 2:37PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 8,361 | 109.38% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 121.88% |
| AAPL240426C00210000 | 2024-04-26 11:24AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,645 | 137.50% |
| AAPL240426C00215000 | 2024-04-26 3:31PM 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 | 200.00% |
| AAPL240426C00250000 | 2024-04-26 11:04AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 201 | 2 | 237.50% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 256.25% |
| 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 | 287.50% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 262.50% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 237.50% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 168 | 212.50% |
| 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 | 143.75% |
| 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 | 103.13% |
| AAPL240426P00146000 | 2024-04-24 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 96.88% |
| AAPL240426P00147000 | 2024-04-25 10:43AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 93.75% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 911 | 90.63% |
| 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 | 81.25% |
| AAPL240426P00152500 | 2024-04-26 2:50PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,216 | 71.88% |
| AAPL240426P00155000 | 2024-04-26 2:25PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,366 | 8,705 | 62.50% |
| AAPL240426P00157500 | 2024-04-26 3:57PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 191 | 4,348 | 51.56% |
| AAPL240426P00160000 | 2024-04-26 3:44PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,041 | 14,463 | 44.53% |
| AAPL240426P00162500 | 2024-04-26 3:57PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,568 | 10,484 | 33.59% |
| AAPL240426P00165000 | 2024-04-26 3:58PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 15,107 | 26,131 | 22.66% |
| AAPL240426P00167500 | 2024-04-26 3:57PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 25,112 | 12,053 | 10.55% |
| AAPL240426P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 0.70 | 0.67 | 0.94 | -0.41 | -36.94% | 67,116 | 9,859 | 14.55% |
| AAPL240426P00172500 | 2024-04-26 3:58PM EDT | 172.50 | 3.31 | 2.80 | 4.40 | +0.49 | +17.38% | 2,496 | 3,020 | 69.43% |
| AAPL240426P00175000 | 2024-04-26 3:52PM EDT | 175.00 | 5.23 | 5.10 | 7.05 | +0.13 | +2.55% | 647 | 1,069 | 58.50% |
| AAPL240426P00177500 | 2024-04-26 3:56PM EDT | 177.50 | 8.15 | 7.80 | 8.75 | +0.35 | +4.49% | 25 | 276 | 51.56% |
| AAPL240426P00180000 | 2024-04-26 3:39PM EDT | 180.00 | 11.25 | 10.15 | 11.90 | +1.05 | +10.29% | 144 | 133 | 86.82% |
| AAPL240426P00182500 | 2024-04-26 10:46AM EDT | 182.50 | 11.65 | 12.25 | 14.40 | -2.15 | -15.58% | 1 | 1 | 82.42% |
| AAPL240426P00185000 | 2024-04-26 3:59PM EDT | 185.00 | 15.72 | 14.30 | 16.60 | +0.32 | +2.08% | 69 | 60 | 150.10% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 17.15 | 19.40 | 0.00 | - | 2 | 1 | 97.27% |
| AAPL240426P00190000 | 2024-04-26 3:43PM EDT | 190.00 | 20.35 | 19.70 | 21.75 | -0.70 | -3.33% | 94 | 4 | 92.19% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 22.70 | 24.15 | 0.00 | - | - | 0 | 141.41% |
| AAPL240426P00195000 | 2024-04-26 3:42PM EDT | 195.00 | 25.14 | 24.65 | 26.75 | -0.81 | -3.12% | 1 | 48 | 50.00% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 30.20 | 31.95 | 0.00 | - | 3 | 0 | 192.19% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 34.65 | 37.10 | 0.00 | - | 3 | 0 | 187.11% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 40.00 | 42.10 | 0.00 | - | 3 | 0 | 232.23% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 437.31% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 69.80 | 71.90 | 0.00 | - | - | 0 | 301.56% |
© 2024 Yahoo. All rights reserved.