Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM 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 | 69.45 | 70.50 | 0.00 | - | 2 | 21 | 507.42% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 64.10 | 65.15 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 59.55 | 60.40 | 0.00 | - | 4 | 5 | 399.22% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 54.60 | 55.40 | 0.00 | - | - | 1 | 363.28% |
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.82 | 44.45 | 45.40 | 0.00 | - | 2 | 4 | 294.53% |
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 130.00 | 39.96 | 39.45 | 40.15 | 0.00 | - | 6 | 3 | 0.00% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 34.40 | 35.45 | 0.00 | - | 3 | 1 | 239.45% |
| AAPL240426C00140000 | 2024-04-25 11:54AM EDT | 140.00 | 28.53 | 29.25 | 30.15 | 0.00 | - | 2 | 107 | 0.00% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 24.55 | 25.35 | 0.00 | - | 71 | 139 | 160.16% |
| AAPL240426C00146000 | 2024-04-25 3:54PM EDT | 146.00 | 24.00 | 23.40 | 24.35 | 0.00 | - | 1 | 2 | 154.30% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 22.55 | 23.40 | 0.00 | - | 3 | 7 | 156.64% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 20.70 | 21.25 | 0.00 | - | 1 | 17 | 113.28% |
| AAPL240426C00150000 | 2024-04-25 12:25PM EDT | 150.00 | 19.05 | 19.55 | 20.20 | 0.00 | - | 8 | 396 | 0.00% |
| AAPL240426C00152500 | 2024-04-25 3:29PM EDT | 152.50 | 17.46 | 17.00 | 17.75 | 0.00 | - | 17 | 50 | 95.31% |
| AAPL240426C00155000 | 2024-04-25 3:47PM EDT | 155.00 | 14.62 | 14.40 | 15.40 | 0.00 | - | 84 | 371 | 108.40% |
| AAPL240426C00157500 | 2024-04-25 3:55PM EDT | 157.50 | 12.50 | 12.05 | 12.80 | 0.00 | - | 15 | 384 | 80.86% |
| AAPL240426C00160000 | 2024-04-25 3:59PM EDT | 160.00 | 9.90 | 9.65 | 10.10 | 0.00 | - | 4,962 | 1,556 | 0.00% |
| AAPL240426C00162500 | 2024-04-26 9:30AM EDT | 162.50 | 7.41 | 0.00 | 0.00 | +0.21 | +3.00% | 2 | 1,107 | 0.00% |
| AAPL240426C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 6 | 4,171 | 0.00% |
| AAPL240426C00167500 | 2024-04-26 9:31AM EDT | 167.50 | 2.35 | 0.00 | 0.00 | -0.41 | -14.86% | 227 | 8,988 | 0.00% |
| AAPL240426C00170000 | 2024-04-26 9:31AM EDT | 170.00 | 0.68 | 0.71 | 0.73 | -0.37 | -34.58% | 2,015 | 25,088 | 17.43% |
| AAPL240426C00172500 | 2024-04-26 9:31AM EDT | 172.50 | 0.10 | 0.11 | 0.12 | -0.15 | -60.00% | 1,982 | 27,987 | 21.97% |
| AAPL240426C00175000 | 2024-04-26 9:30AM EDT | 175.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,022 | 39,735 | 28.13% |
| AAPL240426C00177500 | 2024-04-26 9:30AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16,272 | 34.38% |
| AAPL240426C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 39,170 | 25.00% |
| AAPL240426C00182500 | 2024-04-26 9:30AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10,525 | 25.00% |
| AAPL240426C00185000 | 2024-04-26 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 25,397 | 50.00% |
| AAPL240426C00187500 | 2024-04-25 3:27PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,903 | 65.63% |
| AAPL240426C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,198 | 50.00% |
| AAPL240426C00192500 | 2024-04-25 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 81.25% |
| AAPL240426C00195000 | 2024-04-25 3:25PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 9,527 | 90.63% |
| AAPL240426C00197500 | 2024-04-25 3:38PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| AAPL240426C00200000 | 2024-04-25 9:39AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 8,361 | 106.25% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 605 | 50.00% |
| AAPL240426C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,645 | 50.00% |
| 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 | 193.75% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 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 | 2024-04-25 3:51PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 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 | 2024-04-25 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 293.75% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 100.00% |
| 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 | 0.00 | 0.00 | - | 40 | 168 | 50.00% |
| 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 | 0.00 | 0.00 | - | 3 | 1,457 | 50.00% |
| 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 | 0.00 | 0.00 | - | 80 | 911 | 50.00% |
| AAPL240426P00149000 | 2024-04-26 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 931 | 50.00% |
| AAPL240426P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,810 | 50.00% |
| AAPL240426P00152500 | 2024-04-25 3:54PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,278 | 1,216 | 50.00% |
| AAPL240426P00155000 | 2024-04-25 3:58PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 691 | 8,705 | 65.63% |
| AAPL240426P00157500 | 2024-04-26 9:30AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 4,348 | 25.00% |
| AAPL240426P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 313 | 14,463 | 50.78% |
| AAPL240426P00162500 | 2024-04-26 9:31AM EDT | 162.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 128 | 10,484 | 41.41% |
| AAPL240426P00165000 | 2024-04-26 9:31AM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.03 | -50.00% | 4,256 | 26,131 | 32.81% |
| AAPL240426P00167500 | 2024-04-26 9:31AM EDT | 167.50 | 0.20 | 0.19 | 0.21 | -0.10 | -32.26% | 1,035 | 12,053 | 29.88% |
| AAPL240426P00170000 | 2024-04-26 9:30AM EDT | 170.00 | 1.00 | 0.93 | 0.98 | -0.11 | -10.28% | 393 | 9,859 | 30.47% |
| AAPL240426P00172500 | 2024-04-26 9:30AM EDT | 172.50 | 2.71 | 0.00 | 0.00 | -0.11 | -3.82% | 2 | 3,020 | 0.00% |
| AAPL240426P00175000 | 2024-04-26 9:30AM EDT | 175.00 | 5.04 | 0.00 | 0.00 | -0.06 | -1.16% | 1 | 1,069 | 0.00% |
| AAPL240426P00177500 | 2024-04-25 2:07PM EDT | 177.50 | 7.80 | 7.40 | 7.95 | 0.00 | - | 45 | 276 | 69.24% |
| AAPL240426P00180000 | 2024-04-25 3:55PM EDT | 180.00 | 10.20 | 9.80 | 10.25 | 0.00 | - | 2,199 | 133 | 74.80% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 12.40 | 12.80 | 0.00 | - | 4 | 1 | 94.34% |
| AAPL240426P00185000 | 2024-04-25 3:41PM EDT | 185.00 | 15.40 | 14.80 | 15.40 | 0.00 | - | 646 | 60 | 107.81% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 17.30 | 17.75 | 0.00 | - | 2 | 1 | 113.87% |
| AAPL240426P00190000 | 2024-04-25 2:50PM EDT | 190.00 | 21.05 | 19.85 | 20.25 | 0.00 | - | 18 | 4 | 128.71% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 22.40 | 22.80 | 0.00 | - | - | 0 | 145.70% |
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 195.00 | 25.95 | 24.75 | 25.45 | 0.00 | - | 47 | 48 | 157.42% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 29.75 | 30.45 | 0.00 | - | 3 | 0 | 180.08% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 34.65 | 35.45 | 0.00 | - | 3 | 0 | 195.31% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 39.85 | 40.45 | 0.00 | - | 3 | 0 | 228.52% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 485.74% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 69.95 | 70.60 | 0.00 | - | - | 0 | 356.64% |
© 2024 Yahoo. All rights reserved.