Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-23 9:58AM EDT | 100.00 | 66.05 | 66.15 | 66.90 | +0.20 | +0.30% | 2 | 21 | 239.84% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 61.30 | 61.90 | 0.00 | - | 2 | 1 | 219.53% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 55.19 | 56.15 | 56.90 | 0.00 | - | 4 | 5 | 199.90% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 51.20 | 51.95 | 0.00 | - | - | 1 | 186.72% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 41.30 | 41.90 | 0.00 | - | 3 | 6 | 145.51% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 36.20 | 37.00 | 0.00 | - | 3 | 6 | 136.52% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 31.20 | 31.90 | 0.00 | - | 3 | 3 | 111.72% |
| AAPL240426C00140000 | 2024-04-23 10:14AM EDT | 140.00 | 26.65 | 26.20 | 26.90 | +0.23 | +0.87% | 188 | 26 | 95.41% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 21.55 | 21.80 | 0.00 | - | 71 | 139 | 55.47% |
| AAPL240426C00146000 | 2024-04-17 9:43AM EDT | 146.00 | 24.30 | 20.50 | 20.85 | 0.00 | - | - | 1 | 53.13% |
| AAPL240426C00147000 | 2024-04-22 3:21PM EDT | 147.00 | 19.82 | 19.55 | 19.80 | 0.00 | - | 2 | 8 | 50.78% |
| AAPL240426C00149000 | 2024-04-23 10:05AM EDT | 149.00 | 17.50 | 17.50 | 17.80 | +1.05 | +6.38% | 8 | 26 | 60.16% |
| AAPL240426C00150000 | 2024-04-23 9:59AM EDT | 150.00 | 16.30 | 16.45 | 16.85 | -0.18 | -1.09% | 2 | 404 | 60.45% |
| AAPL240426C00152500 | 2024-04-23 10:24AM EDT | 152.50 | 13.61 | 13.95 | 14.30 | -0.14 | -1.02% | 2 | 49 | 49.71% |
| AAPL240426C00155000 | 2024-04-23 10:58AM EDT | 155.00 | 11.75 | 11.55 | 11.65 | +0.75 | +6.82% | 5 | 484 | 12.50% |
| AAPL240426C00157500 | 2024-04-23 10:24AM EDT | 157.50 | 8.80 | 9.05 | 9.25 | -0.91 | -9.37% | 69 | 403 | 31.84% |
| AAPL240426C00160000 | 2024-04-23 11:11AM EDT | 160.00 | 6.70 | 6.70 | 6.90 | +0.51 | +8.24% | 489 | 1,067 | 30.47% |
| AAPL240426C00162500 | 2024-04-23 11:11AM EDT | 162.50 | 4.45 | 4.55 | 4.65 | +0.35 | +8.54% | 530 | 2,725 | 27.54% |
| AAPL240426C00165000 | 2024-04-23 11:12AM EDT | 165.00 | 2.62 | 2.55 | 2.58 | +0.18 | +7.44% | 9,171 | 6,740 | 23.44% |
| AAPL240426C00167500 | 2024-04-23 11:12AM EDT | 167.50 | 1.25 | 1.23 | 1.25 | +0.08 | +6.96% | 28,521 | 10,868 | 23.51% |
| AAPL240426C00170000 | 2024-04-23 11:13AM EDT | 170.00 | 0.48 | 0.48 | 0.49 | +0.01 | +2.08% | 20,079 | 31,143 | 23.49% |
| AAPL240426C00172500 | 2024-04-23 11:13AM EDT | 172.50 | 0.15 | 0.15 | 0.16 | -0.02 | -11.11% | 9,059 | 19,608 | 23.83% |
| AAPL240426C00175000 | 2024-04-23 11:13AM EDT | 175.00 | 0.06 | 0.05 | 0.06 | -0.01 | -16.67% | 7,190 | 28,392 | 25.49% |
| AAPL240426C00177500 | 2024-04-23 11:12AM EDT | 177.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 563 | 12,261 | 28.13% |
| AAPL240426C00180000 | 2024-04-23 11:12AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 1,543 | 39,563 | 31.64% |
| AAPL240426C00182500 | 2024-04-23 11:11AM EDT | 182.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 218 | 10,310 | 36.72% |
| AAPL240426C00185000 | 2024-04-23 11:03AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 25,875 | 38.28% |
| AAPL240426C00187500 | 2024-04-23 9:49AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,826 | 42.19% |
| AAPL240426C00190000 | 2024-04-23 10:56AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 8,222 | 46.88% |
| AAPL240426C00192500 | 2024-04-22 3:50PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 230 | 50.78% |
| AAPL240426C00195000 | 2024-04-22 3:39PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 9,526 | 51.56% |
| AAPL240426C00197500 | 2024-04-22 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 54.69% |
| AAPL240426C00200000 | 2024-04-22 10:04AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,309 | 59.38% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 65.63% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,645 | 71.88% |
| AAPL240426C00215000 | 2024-04-22 1:30PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 79.69% |
| AAPL240426C00220000 | 2024-04-16 12:05PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 87.50% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 93.75% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 98.44% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 103.13% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 121.88% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 131.25% |
| AAPL240426C00265000 | 2024-04-22 3:43PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 62 | 137.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-19 3:19PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,290 | 156.25% |
| AAPL240426P00105000 | 2024-04-22 2:55PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 143.75% |
| AAPL240426P00110000 | 2024-04-19 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 128.13% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 115.63% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 168 | 103.13% |
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 90.63% |
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 988 | 78.13% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 488 | 68.75% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 57.81% |
| AAPL240426P00145000 | 2024-04-23 11:09AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 497 | 1,047 | 52.34% |
| AAPL240426P00146000 | 2024-04-22 2:20PM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 653 | 50.00% |
| AAPL240426P00147000 | 2024-04-23 9:55AM EDT | 147.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 849 | 49.22% |
| AAPL240426P00148000 | 2024-04-23 11:12AM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 908 | 46.88% |
| AAPL240426P00149000 | 2024-04-23 10:56AM EDT | 149.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 872 | 46.88% |
| AAPL240426P00150000 | 2024-04-23 11:01AM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 82 | 5,183 | 44.53% |
| AAPL240426P00152500 | 2024-04-23 11:08AM EDT | 152.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 534 | 1,857 | 39.84% |
| AAPL240426P00155000 | 2024-04-23 11:12AM EDT | 155.00 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 1,195 | 8,886 | 34.77% |
| AAPL240426P00157500 | 2024-04-23 11:12AM EDT | 157.50 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 929 | 4,498 | 31.25% |
| AAPL240426P00160000 | 2024-04-23 11:12AM EDT | 160.00 | 0.18 | 0.18 | 0.19 | -0.14 | -43.75% | 5,433 | 14,773 | 28.42% |
| AAPL240426P00162500 | 2024-04-23 11:13AM EDT | 162.50 | 0.40 | 0.41 | 0.42 | -0.29 | -41.43% | 6,013 | 7,776 | 25.83% |
| AAPL240426P00165000 | 2024-04-23 11:13AM EDT | 165.00 | 0.96 | 0.97 | 0.98 | -0.44 | -31.21% | 16,981 | 16,322 | 24.22% |
| AAPL240426P00167500 | 2024-04-23 11:11AM EDT | 167.50 | 2.20 | 2.09 | 2.12 | -0.47 | -17.60% | 4,123 | 4,923 | 23.80% |
| AAPL240426P00170000 | 2024-04-23 11:10AM EDT | 170.00 | 3.82 | 3.80 | 3.95 | -0.73 | -16.04% | 996 | 8,344 | 25.64% |
| AAPL240426P00172500 | 2024-04-23 11:00AM EDT | 172.50 | 5.92 | 6.05 | 6.20 | -0.93 | -13.58% | 93 | 3,165 | 29.59% |
| AAPL240426P00175000 | 2024-04-23 11:11AM EDT | 175.00 | 8.60 | 8.55 | 8.65 | -0.64 | -6.93% | 276 | 2,357 | 36.18% |
| AAPL240426P00177500 | 2024-04-23 10:48AM EDT | 177.50 | 11.13 | 10.90 | 11.15 | +0.18 | +1.64% | 5 | 251 | 43.65% |
| AAPL240426P00180000 | 2024-04-23 9:34AM EDT | 180.00 | 13.75 | 13.45 | 13.70 | +0.20 | +1.48% | 3 | 81 | 52.64% |
| AAPL240426P00182500 | 2024-04-22 10:22AM EDT | 182.50 | 17.10 | 15.90 | 16.25 | 0.00 | - | 1 | 1 | 54.00% |
| AAPL240426P00185000 | 2024-04-22 3:32PM EDT | 185.00 | 18.30 | 18.35 | 18.60 | 0.00 | - | 507 | 25 | 53.91% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 21.00 | 21.20 | 0.00 | - | 2 | 1 | 67.68% |
| AAPL240426P00190000 | 2024-04-22 2:26PM EDT | 190.00 | 23.00 | 23.20 | 23.60 | 0.00 | - | 46 | 4 | 56.64% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 25.70 | 26.25 | 0.00 | - | - | 0 | 70.31% |
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 195.00 | 30.40 | 28.25 | 28.80 | 0.00 | - | 1 | 1 | 79.88% |
| AAPL240426P00200000 | 2024-04-19 9:33AM EDT | 200.00 | 33.85 | 33.20 | 33.80 | 0.00 | - | 3 | 3 | 87.89% |
| AAPL240426P00205000 | 2024-04-22 3:14PM EDT | 205.00 | 38.30 | 38.30 | 38.80 | 0.00 | - | 46 | 3 | 102.34% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 43.25 | 43.80 | 0.00 | - | 3 | 0 | 109.57% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 73.30 | 73.75 | 0.00 | - | - | 0 | 160.16% |
© 2024 Yahoo. All rights reserved.