Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM 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 | 69.90 | 70.40 | +3.07 | +4.54% | 1 | 21 | 401.56% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 64.95 | 65.50 | 0.00 | - | 2 | 1 | 411.72% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 59.95 | 60.30 | 0.00 | - | 4 | 5 | 310.94% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 55.00 | 55.40 | 0.00 | - | - | 1 | 331.25% |
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.82 | 44.80 | 45.45 | 0.00 | - | 2 | 4 | 226.56% |
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 130.00 | 39.96 | 39.95 | 40.60 | 0.00 | - | 6 | 3 | 258.20% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 35.00 | 35.40 | 0.00 | - | 3 | 1 | 208.20% |
| AAPL240426C00140000 | 2024-04-26 11:46AM EDT | 140.00 | 30.71 | 29.80 | 30.35 | +2.18 | +7.64% | 20 | 107 | 208.59% |
| AAPL240426C00145000 | 2024-04-26 9:44AM EDT | 145.00 | 25.08 | 25.00 | 25.45 | +3.70 | +17.31% | 30 | 139 | 156.64% |
| AAPL240426C00146000 | 2024-04-26 10:46AM EDT | 146.00 | 24.85 | 24.15 | 24.55 | +0.85 | +3.54% | 5 | 2 | 170.70% |
| AAPL240426C00147000 | 2024-04-26 10:46AM EDT | 147.00 | 23.85 | 23.00 | 23.50 | +3.22 | +15.61% | 15 | 7 | 149.61% |
| AAPL240426C00149000 | 2024-04-26 12:49PM EDT | 149.00 | 21.00 | 21.00 | 21.20 | +0.36 | +1.74% | 4 | 17 | 50.00% |
| AAPL240426C00150000 | 2024-04-26 9:46AM EDT | 150.00 | 20.97 | 20.15 | 20.35 | +1.92 | +10.08% | 110 | 396 | 132.03% |
| AAPL240426C00152500 | 2024-04-26 10:18AM EDT | 152.50 | 18.24 | 17.65 | 17.80 | +0.78 | +4.47% | 44 | 50 | 113.67% |
| AAPL240426C00155000 | 2024-04-26 12:45PM EDT | 155.00 | 15.06 | 15.10 | 15.30 | +0.44 | +3.01% | 194 | 371 | 95.70% |
| AAPL240426C00157500 | 2024-04-26 12:30PM EDT | 157.50 | 12.70 | 12.50 | 12.75 | +0.20 | +1.60% | 177 | 384 | 65.63% |
| AAPL240426C00160000 | 2024-04-26 12:53PM EDT | 160.00 | 10.18 | 10.15 | 10.30 | +0.28 | +2.77% | 309 | 1,556 | 70.70% |
| AAPL240426C00162500 | 2024-04-26 12:40PM EDT | 162.50 | 7.53 | 7.50 | 7.75 | +0.33 | +4.58% | 227 | 1,107 | 58.40% |
| AAPL240426C00165000 | 2024-04-26 12:52PM EDT | 165.00 | 5.10 | 5.05 | 5.15 | +0.16 | +3.24% | 3,907 | 4,171 | 33.59% |
| AAPL240426C00167500 | 2024-04-26 12:51PM EDT | 167.50 | 2.77 | 2.60 | 2.74 | +0.01 | +0.36% | 3,685 | 8,988 | 25.59% |
| AAPL240426C00170000 | 2024-04-26 12:53PM EDT | 170.00 | 0.40 | 0.42 | 0.43 | -0.65 | -61.90% | 39,376 | 25,088 | 10.65% |
| AAPL240426C00172500 | 2024-04-26 12:53PM EDT | 172.50 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 64,932 | 27,987 | 16.21% |
| AAPL240426C00175000 | 2024-04-26 12:47PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16,373 | 39,735 | 24.22% |
| AAPL240426C00177500 | 2024-04-26 12:47PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,129 | 16,272 | 34.38% |
| AAPL240426C00180000 | 2024-04-26 12:53PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 39,170 | 44.53% |
| AAPL240426C00182500 | 2024-04-26 9:30AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,525 | 50.00% |
| AAPL240426C00185000 | 2024-04-26 12:36PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 25,397 | 50.00% |
| AAPL240426C00187500 | 2024-04-26 10:24AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,903 | 65.63% |
| AAPL240426C00190000 | 2024-04-26 11:34AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 8,198 | 75.00% |
| AAPL240426C00192500 | 2024-04-25 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 81.25% |
| 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 9:41AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 146.88% |
| 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 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 2024-04-25 3:19PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 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 11:44AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,810 | 84.38% |
| AAPL240426P00152500 | 2024-04-26 10:54AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,216 | 75.00% |
| AAPL240426P00155000 | 2024-04-26 12:44PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,340 | 8,705 | 65.63% |
| AAPL240426P00157500 | 2024-04-26 12:23PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 172 | 4,348 | 54.69% |
| AAPL240426P00160000 | 2024-04-26 12:45PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 962 | 14,463 | 48.44% |
| AAPL240426P00162500 | 2024-04-26 12:44PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,455 | 10,484 | 37.50% |
| AAPL240426P00165000 | 2024-04-26 12:53PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 13,296 | 26,131 | 28.91% |
| AAPL240426P00167500 | 2024-04-26 12:53PM EDT | 167.50 | 0.03 | 0.02 | 0.03 | -0.27 | -93.10% | 17,815 | 12,053 | 17.58% |
| AAPL240426P00170000 | 2024-04-26 12:53PM EDT | 170.00 | 0.30 | 0.30 | 0.31 | -0.81 | -72.97% | 37,988 | 9,859 | 10.06% |
| AAPL240426P00172500 | 2024-04-26 12:52PM EDT | 172.50 | 2.27 | 2.30 | 2.47 | -0.55 | -19.50% | 1,600 | 3,020 | 19.63% |
| AAPL240426P00175000 | 2024-04-26 12:37PM EDT | 175.00 | 4.97 | 4.70 | 4.90 | -0.13 | -2.55% | 430 | 1,069 | 12.50% |
| AAPL240426P00177500 | 2024-04-26 11:55AM EDT | 177.50 | 7.00 | 7.20 | 7.35 | -0.80 | -10.26% | 14 | 276 | 0.00% |
| AAPL240426P00180000 | 2024-04-26 12:36PM EDT | 180.00 | 10.03 | 9.75 | 9.90 | -0.17 | -1.67% | 58 | 133 | 25.00% |
| AAPL240426P00182500 | 2024-04-26 10:46AM EDT | 182.50 | 11.65 | 12.15 | 12.45 | -2.15 | -15.58% | 1 | 1 | 66.41% |
| AAPL240426P00185000 | 2024-04-26 12:53PM EDT | 185.00 | 14.95 | 14.75 | 14.95 | -0.45 | -2.93% | 8 | 60 | 77.34% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 17.25 | 17.45 | 0.00 | - | 2 | 1 | 87.50% |
| AAPL240426P00190000 | 2024-04-25 2:50PM EDT | 190.00 | 20.00 | 19.65 | 19.85 | -1.05 | -4.99% | 40 | 4 | 0.00% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 22.10 | 22.35 | 0.00 | - | - | 0 | 0.00% |
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 195.00 | 25.95 | 24.75 | 24.95 | 0.00 | - | 47 | 48 | 117.19% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 29.60 | 30.00 | 0.00 | - | 3 | 0 | 149.22% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 34.65 | 35.20 | 0.00 | - | 3 | 0 | 140.63% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 39.70 | 40.05 | 0.00 | - | 3 | 0 | 197.66% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 480.47% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 69.60 | 70.05 | 0.00 | - | - | 0 | 297.66% |
© 2024 Yahoo. All rights reserved.