UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.57 -0.24 (-0.29%) GOLD FUTURES
2,339.50 +1.10 (+0.05%) DOW
37,977.55 -483.37 (-1.26%) Bitcoin GBP
51,440.34 -249.57 (-0.48%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM 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 10:16AM EDT | 100.00 | 67.55 | 68.80 | 69.20 | 0.00 | - | 2 | 21 | 0.00% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 63.65 | 64.35 | 0.00 | - | 2 | 1 | 247.66% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 58.80 | 59.30 | 0.00 | - | 4 | 5 | 0.00% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 53.65 | 54.30 | 0.00 | - | - | 1 | 0.00% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 43.75 | 44.20 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 38.65 | 39.30 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 33.90 | 34.30 | +4.03 | +13.55% | 3 | 3 | 0.00% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 28.53 | 28.70 | 29.30 | +1.88 | +7.05% | 2 | 111 | 0.00% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 23.75 | 24.25 | 0.00 | - | 71 | 139 | 0.00% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 22.90 | 23.20 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 21.95 | 22.20 | 0.00 | - | 3 | 7 | 0.00% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 19.85 | 20.10 | +2.19 | +11.87% | 1 | 17 | 0.00% |
| AAPL240426C00150000 | 2024-04-25 12:25PM EDT | 150.00 | 19.05 | 18.95 | 19.15 | -0.30 | -1.55% | 8 | 399 | 0.00% |
| AAPL240426C00152500 | 2024-04-24 12:46PM EDT | 152.50 | 16.78 | 16.40 | 16.65 | +0.91 | +5.73% | 9 | 45 | 0.00% |
| AAPL240426C00155000 | 2024-04-25 10:32AM EDT | 155.00 | 13.45 | 13.90 | 14.15 | -0.83 | -5.81% | 64 | 428 | 0.00% |
| AAPL240426C00157500 | 2024-04-25 12:20PM EDT | 157.50 | 11.30 | 11.45 | 11.70 | -0.12 | -1.05% | 6 | 386 | 0.00% |
| AAPL240426C00160000 | 2024-04-25 12:30PM EDT | 160.00 | 9.20 | 8.95 | 9.15 | -0.10 | -1.08% | 3,414 | 1,220 | 0.00% |
| AAPL240426C00162500 | 2024-04-25 12:31PM EDT | 162.50 | 6.60 | 6.50 | 6.70 | -0.10 | -1.49% | 283 | 1,178 | 0.00% |
| AAPL240426C00165000 | 2024-04-25 12:30PM EDT | 165.00 | 4.30 | 4.15 | 4.25 | -0.15 | -3.37% | 1,505 | 5,629 | 0.00% |
| AAPL240426C00167500 | 2024-04-25 12:34PM EDT | 167.50 | 2.15 | 2.13 | 2.18 | -0.22 | -9.32% | 12,581 | 9,694 | 20.66% |
| AAPL240426C00170000 | 2024-04-25 12:34PM EDT | 170.00 | 0.76 | 0.75 | 0.76 | -0.24 | -23.76% | 44,891 | 29,833 | 21.31% |
| AAPL240426C00172500 | 2024-04-25 12:35PM EDT | 172.50 | 0.18 | 0.18 | 0.19 | -0.13 | -40.62% | 29,821 | 26,660 | 22.56% |
| AAPL240426C00175000 | 2024-04-25 12:34PM EDT | 175.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 19,436 | 31,131 | 25.20% |
| AAPL240426C00177500 | 2024-04-25 12:30PM EDT | 177.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5,115 | 15,813 | 29.30% |
| AAPL240426C00180000 | 2024-04-25 12:27PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,165 | 39,438 | 33.59% |
| AAPL240426C00182500 | 2024-04-25 9:56AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 10,540 | 40.63% |
| AAPL240426C00185000 | 2024-04-25 10:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 25,616 | 46.88% |
| AAPL240426C00187500 | 2024-04-23 12:15PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,906 | 50.00% |
| AAPL240426C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 8,214 | 54.69% |
| AAPL240426C00192500 | 2024-04-24 11:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 59.38% |
| AAPL240426C00195000 | 2024-04-25 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,531 | 65.63% |
| AAPL240426C00197500 | 2024-04-22 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 71.88% |
| AAPL240426C00200000 | 2024-04-24 3:46PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 8,311 | 76.56% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 87.50% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,645 | 96.88% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 106.25% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 115.63% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 125.00% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 131.25% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 140.63% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 165.63% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 181.25% |
| AAPL240426C00265000 | 2024-04-25 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 187.50% |
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 | - | 15 | 1,290 | 225.00% |
| AAPL240426P00105000 | 2024-04-23 10:01AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 206.25% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 187.50% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 168.75% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 168 | 150.00% |
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 134.38% |
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 118.75% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 103.13% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 87.50% |
| AAPL240426P00145000 | 2024-04-25 9:37AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,457 | 71.88% |
| AAPL240426P00146000 | 2024-04-24 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 68.75% |
| AAPL240426P00147000 | 2024-04-24 10:08AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 65.63% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 911 | 64.06% |
| AAPL240426P00149000 | 2024-04-25 10:23AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 927 | 60.94% |
| AAPL240426P00150000 | 2024-04-25 12:22PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 383 | 5,050 | 65.63% |
| AAPL240426P00152500 | 2024-04-25 12:14PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 128 | 2,206 | 57.03% |
| AAPL240426P00155000 | 2024-04-25 12:35PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 288 | 8,536 | 50.78% |
| AAPL240426P00157500 | 2024-04-25 12:22PM EDT | 157.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 386 | 4,345 | 45.31% |
| AAPL240426P00160000 | 2024-04-25 12:34PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,819 | 15,833 | 38.28% |
| AAPL240426P00162500 | 2024-04-25 12:34PM EDT | 162.50 | 0.06 | 0.05 | 0.06 | -0.03 | -37.50% | 6,780 | 9,283 | 31.45% |
| AAPL240426P00165000 | 2024-04-25 12:34PM EDT | 165.00 | 0.17 | 0.16 | 0.17 | -0.09 | -36.00% | 21,355 | 26,925 | 27.74% |
| AAPL240426P00167500 | 2024-04-25 12:35PM EDT | 167.50 | 0.61 | 0.58 | 0.60 | -0.16 | -21.05% | 35,379 | 8,021 | 26.42% |
| AAPL240426P00170000 | 2024-04-25 12:33PM EDT | 170.00 | 1.71 | 1.72 | 1.75 | -0.19 | -9.60% | 22,560 | 8,420 | 27.54% |
| AAPL240426P00172500 | 2024-04-25 12:30PM EDT | 172.50 | 3.46 | 3.55 | 3.70 | -0.09 | -2.54% | 1,319 | 3,114 | 32.47% |
| AAPL240426P00175000 | 2024-04-25 12:01PM EDT | 175.00 | 6.23 | 5.90 | 6.10 | +0.40 | +6.86% | 945 | 363 | 42.68% |
| AAPL240426P00177500 | 2024-04-25 11:56AM EDT | 177.50 | 8.70 | 8.45 | 8.55 | +0.24 | +2.84% | 43 | 275 | 50.29% |
| AAPL240426P00180000 | 2024-04-25 9:48AM EDT | 180.00 | 11.20 | 10.85 | 11.10 | +0.25 | +2.28% | 8 | 102 | 59.57% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 13.35 | 13.55 | 0.00 | - | 4 | 1 | 67.97% |
| AAPL240426P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 16.05 | 15.90 | 16.10 | 0.00 | - | 150 | 50 | 80.27% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 18.35 | 18.65 | 0.00 | - | 2 | 1 | 89.45% |
| AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 20.90 | 20.90 | 21.10 | 0.00 | - | 98 | 4 | 98.34% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 23.40 | 23.60 | 0.00 | - | - | 0 | 106.84% |
| AAPL240426P00195000 | 2024-04-24 2:15PM EDT | 195.00 | 26.30 | 25.65 | 26.25 | 0.00 | - | 4 | 1 | 111.33% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 30.85 | 31.30 | 0.00 | - | 3 | 0 | 136.91% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 35.65 | 36.25 | 0.00 | - | 3 | 0 | 141.99% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 40.85 | 41.20 | 0.00 | - | 3 | 0 | 163.28% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 309.86% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 70.80 | 71.20 | 0.00 | - | - | 0 | 237.89% |
© 2024 Yahoo. All rights reserved.