Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM 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 | 68.70 | 69.10 | 0.00 | - | 2 | 21 | 313.28% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 63.55 | 64.10 | 0.00 | - | 2 | 1 | 256.25% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 58.55 | 59.05 | 0.00 | - | 4 | 5 | 215.63% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 53.40 | 54.15 | 0.00 | - | - | 1 | 50.00% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 43.55 | 44.15 | 0.00 | - | 3 | 6 | 178.13% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 38.45 | 39.10 | 0.00 | - | 3 | 6 | 50.00% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 33.30 | 33.85 | +4.03 | +13.55% | 6 | 3 | 137.11% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 26.65 | 28.65 | 29.20 | 0.00 | - | 188 | 111 | 130.47% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 23.45 | 24.05 | 0.00 | - | 71 | 139 | 122.46% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 22.75 | 23.05 | 0.00 | - | 2 | 2 | 101.95% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 21.45 | 22.00 | 0.00 | - | 3 | 7 | 108.98% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 19.50 | 19.90 | +2.19 | +11.87% | 1 | 17 | 89.84% |
| AAPL240426C00150000 | 2024-04-25 10:30AM EDT | 150.00 | 18.92 | 18.60 | 18.95 | -0.43 | -2.22% | 2 | 399 | 91.21% |
| AAPL240426C00152500 | 2024-04-24 12:46PM EDT | 152.50 | 16.78 | 16.00 | 16.50 | +0.91 | +5.73% | 9 | 45 | 84.77% |
| AAPL240426C00155000 | 2024-04-25 9:54AM EDT | 155.00 | 14.30 | 13.65 | 14.00 | +0.02 | +0.14% | 14 | 428 | 56.25% |
| AAPL240426C00157500 | 2024-04-24 2:08PM EDT | 157.50 | 11.42 | 11.10 | 11.45 | 0.00 | - | 16 | 386 | 59.18% |
| AAPL240426C00160000 | 2024-04-25 10:32AM EDT | 160.00 | 8.95 | 8.80 | 8.95 | -0.35 | -3.76% | 1,905 | 1,220 | 48.34% |
| AAPL240426C00162500 | 2024-04-25 10:32AM EDT | 162.50 | 6.41 | 6.30 | 6.50 | -0.29 | -4.27% | 106 | 1,178 | 39.65% |
| AAPL240426C00165000 | 2024-04-25 10:32AM EDT | 165.00 | 4.05 | 4.05 | 4.15 | -0.40 | -8.99% | 874 | 5,629 | 32.52% |
| AAPL240426C00167500 | 2024-04-25 10:32AM EDT | 167.50 | 2.08 | 2.02 | 2.03 | -0.29 | -12.50% | 6,855 | 9,694 | 26.07% |
| AAPL240426C00170000 | 2024-04-25 10:32AM EDT | 170.00 | 0.76 | 0.74 | 0.76 | -0.24 | -24.49% | 29,042 | 29,833 | 25.59% |
| AAPL240426C00172500 | 2024-04-25 10:32AM EDT | 172.50 | 0.17 | 0.17 | 0.18 | -0.14 | -45.16% | 23,143 | 26,660 | 24.81% |
| AAPL240426C00175000 | 2024-04-25 10:31AM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.05 | -55.56% | 14,339 | 31,131 | 26.17% |
| AAPL240426C00177500 | 2024-04-25 10:32AM EDT | 177.50 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 3,974 | 15,813 | 31.25% |
| AAPL240426C00180000 | 2024-04-25 10:31AM EDT | 180.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,079 | 39,438 | 38.28% |
| AAPL240426C00182500 | 2024-04-25 9:56AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 10,540 | 42.19% |
| AAPL240426C00185000 | 2024-04-25 10:14AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 25,616 | 48.44% |
| 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 9:55AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 8,214 | 56.25% |
| AAPL240426C00192500 | 2024-04-24 11:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 62.50% |
| AAPL240426C00195000 | 2024-04-25 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,531 | 67.19% |
| 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 | 78.13% |
| 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 | 134.38% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 143.75% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 168.75% |
| 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 | - | 1 | 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 | 100.00% |
| 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 | - | 2 | 899 | 65.63% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 911 | 67.19% |
| AAPL240426P00149000 | 2024-04-25 10:23AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 927 | 59.38% |
| AAPL240426P00150000 | 2024-04-25 10:18AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 59 | 5,050 | 64.06% |
| AAPL240426P00152500 | 2024-04-25 10:27AM EDT | 152.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 117 | 2,206 | 55.47% |
| AAPL240426P00155000 | 2024-04-25 10:30AM EDT | 155.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 174 | 8,536 | 49.22% |
| AAPL240426P00157500 | 2024-04-25 10:32AM EDT | 157.50 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 303 | 4,345 | 43.75% |
| AAPL240426P00160000 | 2024-04-25 10:30AM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 1,707 | 15,833 | 36.33% |
| AAPL240426P00162500 | 2024-04-25 10:31AM EDT | 162.50 | 0.07 | 0.06 | 0.07 | -0.02 | -25.00% | 4,743 | 9,283 | 30.27% |
| AAPL240426P00165000 | 2024-04-25 10:32AM EDT | 165.00 | 0.20 | 0.21 | 0.22 | -0.06 | -23.08% | 15,674 | 26,925 | 27.20% |
| AAPL240426P00167500 | 2024-04-25 10:32AM EDT | 167.50 | 0.71 | 0.71 | 0.72 | -0.06 | -7.89% | 22,782 | 8,021 | 25.29% |
| AAPL240426P00170000 | 2024-04-25 10:32AM EDT | 170.00 | 1.87 | 1.86 | 1.89 | -0.03 | -1.59% | 20,107 | 8,420 | 23.54% |
| AAPL240426P00172500 | 2024-04-25 10:31AM EDT | 172.50 | 3.85 | 3.70 | 3.85 | +0.30 | +8.09% | 995 | 3,114 | 22.46% |
| AAPL240426P00175000 | 2024-04-25 10:26AM EDT | 175.00 | 6.44 | 6.10 | 6.50 | +0.61 | +10.46% | 816 | 363 | 40.14% |
| AAPL240426P00177500 | 2024-04-25 10:28AM EDT | 177.50 | 8.70 | 8.50 | 8.70 | +0.24 | +2.84% | 31 | 275 | 0.00% |
| AAPL240426P00180000 | 2024-04-25 9:48AM EDT | 180.00 | 10.20 | 11.00 | 11.20 | -0.75 | -6.85% | 7 | 102 | 0.00% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 13.50 | 14.00 | 0.00 | - | 4 | 1 | 70.80% |
| AAPL240426P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 16.05 | 16.10 | 16.50 | 0.00 | - | 150 | 50 | 62.89% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 18.50 | 18.85 | 0.00 | - | 2 | 1 | 76.56% |
| AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 20.90 | 21.05 | 21.20 | 0.00 | - | 98 | 4 | 0.00% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 23.55 | 24.00 | 0.00 | - | - | 0 | 80.08% |
| AAPL240426P00195000 | 2024-04-24 2:15PM EDT | 195.00 | 26.30 | 25.95 | 26.50 | 0.00 | - | 4 | 1 | 50.00% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 30.95 | 31.45 | 0.00 | - | 3 | 0 | 125.20% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 35.95 | 36.30 | 0.00 | - | 3 | 0 | 118.36% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 40.95 | 41.40 | 0.00 | - | 3 | 0 | 147.66% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 283.79% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 71.05 | 71.50 | 0.00 | - | - | 0 | 187.50% |
© 2024 Yahoo. All rights reserved.