Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-22 3:52PM EDT | 100.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 55.19 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL240426C00140000 | 2024-04-22 2:55PM EDT | 140.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 71 | 139 | 0.00% |
| AAPL240426C00146000 | 2024-04-17 9:43AM EDT | 146.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240426C00147000 | 2024-04-22 3:21PM EDT | 147.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AAPL240426C00149000 | 2024-04-22 10:21AM EDT | 149.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AAPL240426C00150000 | 2024-04-22 3:41PM EDT | 150.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 24 | 404 | 0.00% |
| AAPL240426C00152500 | 2024-04-22 3:56PM EDT | 152.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| AAPL240426C00155000 | 2024-04-22 3:55PM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 176 | 484 | 0.00% |
| AAPL240426C00157500 | 2024-04-22 2:39PM EDT | 157.50 | 9.71 | 0.00 | 0.00 | 0.00 | - | 242 | 403 | 0.00% |
| AAPL240426C00160000 | 2024-04-22 3:58PM EDT | 160.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 805 | 1,067 | 0.00% |
| AAPL240426C00162500 | 2024-04-22 3:57PM EDT | 162.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,652 | 2,725 | 0.00% |
| AAPL240426C00165000 | 2024-04-22 3:59PM EDT | 165.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 12,003 | 6,740 | 0.00% |
| AAPL240426C00167500 | 2024-04-22 3:59PM EDT | 167.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 38,135 | 10,868 | 3.13% |
| AAPL240426C00170000 | 2024-04-22 3:59PM EDT | 170.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 59,848 | 31,143 | 6.25% |
| AAPL240426C00172500 | 2024-04-22 3:59PM EDT | 172.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20,249 | 19,608 | 12.50% |
| AAPL240426C00175000 | 2024-04-22 3:59PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23,793 | 28,392 | 12.50% |
| AAPL240426C00177500 | 2024-04-22 3:58PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,448 | 12,261 | 12.50% |
| AAPL240426C00180000 | 2024-04-22 3:59PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,484 | 39,563 | 12.50% |
| AAPL240426C00182500 | 2024-04-22 3:46PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,660 | 10,310 | 25.00% |
| AAPL240426C00185000 | 2024-04-22 3:59PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,623 | 25,875 | 25.00% |
| AAPL240426C00187500 | 2024-04-22 2:31PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 1,826 | 25.00% |
| AAPL240426C00190000 | 2024-04-22 3:08PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 8,222 | 25.00% |
| AAPL240426C00192500 | 2024-04-22 3:50PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 25.00% |
| AAPL240426C00195000 | 2024-04-22 3:39PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 9,526 | 25.00% |
| AAPL240426C00197500 | 2024-04-22 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| AAPL240426C00200000 | 2024-04-22 10:04AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 8,309 | 50.00% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 605 | 50.00% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 1,645 | 50.00% |
| AAPL240426C00215000 | 2024-04-22 1:30PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
| AAPL240426C00220000 | 2024-04-16 12:05PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 141 | 50.00% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 72 | 50.00% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 50.00% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| AAPL240426C00265000 | 2024-04-22 3:43PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 62 | 50.00% |
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 | 0.00 | 0.00 | - | 14 | 1,290 | 50.00% |
| AAPL240426P00105000 | 2024-04-22 2:55PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| AAPL240426P00110000 | 2024-04-19 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 50.00% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 50.00% |
| 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 | 0.00 | 0.00 | - | 7 | 177 | 50.00% |
| AAPL240426P00130000 | 2024-04-22 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 988 | 50.00% |
| AAPL240426P00135000 | 2024-04-22 11:35AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 488 | 50.00% |
| AAPL240426P00140000 | 2024-04-22 2:11PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 546 | 1,469 | 25.00% |
| AAPL240426P00145000 | 2024-04-22 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 1,047 | 25.00% |
| AAPL240426P00146000 | 2024-04-22 2:20PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 653 | 25.00% |
| AAPL240426P00147000 | 2024-04-22 2:45PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 790 | 849 | 25.00% |
| AAPL240426P00148000 | 2024-04-22 2:40PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 616 | 908 | 25.00% |
| AAPL240426P00149000 | 2024-04-22 2:56PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 872 | 25.00% |
| AAPL240426P00150000 | 2024-04-22 3:54PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,144 | 5,183 | 25.00% |
| AAPL240426P00152500 | 2024-04-22 3:59PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,647 | 1,857 | 25.00% |
| AAPL240426P00155000 | 2024-04-22 3:59PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,846 | 8,886 | 12.50% |
| AAPL240426P00157500 | 2024-04-22 3:59PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7,393 | 4,498 | 12.50% |
| AAPL240426P00160000 | 2024-04-22 3:59PM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23,418 | 14,773 | 6.25% |
| AAPL240426P00162500 | 2024-04-22 3:59PM EDT | 162.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 16,562 | 7,776 | 6.25% |
| AAPL240426P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30,623 | 16,322 | 1.56% |
| AAPL240426P00167500 | 2024-04-22 3:59PM EDT | 167.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 8,272 | 4,923 | 0.00% |
| AAPL240426P00170000 | 2024-04-22 3:59PM EDT | 170.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2,054 | 8,344 | 0.00% |
| AAPL240426P00172500 | 2024-04-22 3:58PM EDT | 172.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,569 | 3,165 | 0.00% |
| AAPL240426P00175000 | 2024-04-22 3:58PM EDT | 175.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 267 | 2,357 | 0.00% |
| AAPL240426P00177500 | 2024-04-22 3:20PM EDT | 177.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 908 | 251 | 0.00% |
| AAPL240426P00180000 | 2024-04-22 3:46PM EDT | 180.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1,242 | 81 | 0.00% |
| AAPL240426P00182500 | 2024-04-22 10:22AM EDT | 182.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240426P00185000 | 2024-04-22 3:32PM EDT | 185.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 507 | 25 | 0.00% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240426P00190000 | 2024-04-22 2:26PM EDT | 190.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 46 | 4 | 0.00% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 195.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240426P00200000 | 2024-04-19 9:33AM EDT | 200.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL240426P00205000 | 2024-04-22 3:14PM EDT | 205.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 46 | 3 | 0.00% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.