UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.68 -0.13 (-0.16%) GOLD FUTURES
2,343.10 +4.70 (+0.20%) DOW
38,026.01 -434.91 (-1.13%) Bitcoin GBP
51,554.61 -324.09 (-0.62%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM 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 | 69.35 | 0.00 | - | 2 | 21 | 357.03% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 63.70 | 64.20 | 0.00 | - | 2 | 1 | 295.31% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 58.90 | 59.25 | 0.00 | - | 4 | 5 | 217.19% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 53.90 | 54.40 | 0.00 | - | - | 1 | 231.25% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 43.75 | 44.35 | 0.00 | - | 3 | 6 | 50.00% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 38.65 | 39.35 | 0.00 | - | 3 | 6 | 196.09% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 33.90 | 34.35 | +4.03 | +13.55% | 3 | 3 | 137.89% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 28.53 | 28.85 | 29.25 | +1.88 | +7.05% | 2 | 111 | 50.00% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 24.00 | 24.20 | 0.00 | - | 71 | 139 | 93.36% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 23.00 | 23.30 | 0.00 | - | 2 | 2 | 99.22% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 22.00 | 22.35 | 0.00 | - | 3 | 7 | 98.83% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 19.95 | 20.40 | +2.19 | +11.87% | 1 | 17 | 90.82% |
| AAPL240426C00150000 | 2024-04-25 12:25PM EDT | 150.00 | 19.05 | 19.00 | 19.20 | -0.30 | -1.55% | 8 | 399 | 75.00% |
| AAPL240426C00152500 | 2024-04-24 12:46PM EDT | 152.50 | 16.78 | 16.45 | 16.70 | +0.91 | +5.73% | 9 | 45 | 60.16% |
| AAPL240426C00155000 | 2024-04-25 10:32AM EDT | 155.00 | 13.45 | 14.00 | 14.20 | -0.83 | -5.81% | 64 | 428 | 57.03% |
| AAPL240426C00157500 | 2024-04-25 12:20PM EDT | 157.50 | 11.30 | 11.40 | 11.75 | -0.12 | -1.05% | 6 | 386 | 62.11% |
| AAPL240426C00160000 | 2024-04-25 12:48PM EDT | 160.00 | 9.40 | 9.05 | 9.20 | +0.10 | +1.08% | 3,445 | 1,220 | 47.75% |
| AAPL240426C00162500 | 2024-04-25 1:07PM EDT | 162.50 | 6.85 | 6.50 | 6.75 | +0.15 | +2.24% | 287 | 1,178 | 39.65% |
| AAPL240426C00165000 | 2024-04-25 1:04PM EDT | 165.00 | 4.52 | 4.25 | 4.35 | +0.07 | +1.57% | 1,653 | 5,629 | 31.45% |
| AAPL240426C00167500 | 2024-04-25 1:15PM EDT | 167.50 | 2.20 | 2.17 | 2.21 | -0.17 | -7.17% | 13,239 | 9,694 | 25.93% |
| AAPL240426C00170000 | 2024-04-25 1:14PM EDT | 170.00 | 0.79 | 0.78 | 0.80 | -0.21 | -21.00% | 50,205 | 29,833 | 24.32% |
| AAPL240426C00172500 | 2024-04-25 1:14PM EDT | 172.50 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 34,173 | 26,660 | 24.61% |
| AAPL240426C00175000 | 2024-04-25 1:14PM EDT | 175.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 21,776 | 31,131 | 27.15% |
| AAPL240426C00177500 | 2024-04-25 1:15PM EDT | 177.50 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 5,765 | 15,813 | 30.08% |
| AAPL240426C00180000 | 2024-04-25 1:09PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,181 | 39,438 | 34.38% |
| AAPL240426C00182500 | 2024-04-25 1:02PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 10,540 | 40.63% |
| AAPL240426C00185000 | 2024-04-25 12:56PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 25,616 | 46.88% |
| AAPL240426C00187500 | 2024-04-25 12:38PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,906 | 50.00% |
| AAPL240426C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 8,214 | 56.25% |
| AAPL240426C00192500 | 2024-04-24 11:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 60.94% |
| 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 | 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 | 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 | 62.50% |
| AAPL240426P00149000 | 2024-04-25 12:52PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 927 | 59.38% |
| AAPL240426P00150000 | 2024-04-25 1:15PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 449 | 5,050 | 64.06% |
| AAPL240426P00152500 | 2024-04-25 1:05PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 134 | 2,206 | 56.25% |
| AAPL240426P00155000 | 2024-04-25 12:57PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 326 | 8,536 | 50.00% |
| AAPL240426P00157500 | 2024-04-25 1:06PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 420 | 4,345 | 42.19% |
| AAPL240426P00160000 | 2024-04-25 1:11PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 3,903 | 15,833 | 35.94% |
| AAPL240426P00162500 | 2024-04-25 1:14PM EDT | 162.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 7,788 | 9,283 | 29.49% |
| AAPL240426P00165000 | 2024-04-25 1:15PM EDT | 165.00 | 0.15 | 0.14 | 0.15 | -0.11 | -44.00% | 25,747 | 26,925 | 25.59% |
| AAPL240426P00167500 | 2024-04-25 1:14PM EDT | 167.50 | 0.57 | 0.57 | 0.58 | -0.20 | -25.97% | 37,919 | 8,021 | 24.12% |
| AAPL240426P00170000 | 2024-04-25 1:15PM EDT | 170.00 | 1.67 | 1.64 | 1.68 | -0.23 | -12.17% | 24,441 | 8,420 | 22.83% |
| AAPL240426P00172500 | 2024-04-25 1:13PM EDT | 172.50 | 3.64 | 3.50 | 3.65 | +0.09 | +2.54% | 1,333 | 3,114 | 24.22% |
| AAPL240426P00175000 | 2024-04-25 1:05PM EDT | 175.00 | 5.71 | 5.85 | 6.10 | -0.12 | -2.06% | 948 | 363 | 33.11% |
| AAPL240426P00177500 | 2024-04-25 11:56AM EDT | 177.50 | 8.70 | 8.30 | 8.50 | +0.24 | +2.84% | 43 | 275 | 34.77% |
| AAPL240426P00180000 | 2024-04-25 9:48AM EDT | 180.00 | 11.20 | 10.80 | 11.00 | +0.25 | +2.28% | 8 | 102 | 42.97% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 13.30 | 13.70 | 0.00 | - | 4 | 1 | 50.78% |
| AAPL240426P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 16.05 | 15.80 | 16.00 | 0.00 | - | 150 | 50 | 58.20% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 18.30 | 18.75 | 0.00 | - | 2 | 1 | 69.53% |
| AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 20.90 | 20.80 | 21.00 | 0.00 | - | 98 | 4 | 72.66% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 23.30 | 23.55 | 0.00 | - | - | 0 | 87.89% |
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 195.00 | 25.95 | 25.85 | 26.05 | -0.35 | -1.33% | 47 | 1 | 50.00% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 30.75 | 31.15 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 35.65 | 36.20 | 0.00 | - | 3 | 0 | 141.41% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 40.60 | 40.95 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 297.85% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 70.65 | 71.05 | 0.00 | - | - | 0 | 203.13% |
© 2024 Yahoo. All rights reserved.