UK markets open in 1 hour 40 minutes
NIKKEI 225
38,042.93 +414.45 (+1.10%) HANG SENG
17,610.91 +326.37 (+1.89%) CRUDE OIL
83.87 +0.30 (+0.36%) GOLD FUTURES
2,347.30 +4.80 (+0.20%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,365.33 +47.61 (+0.09%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 130.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240426C00140000 | 2024-04-25 11:54AM EDT | 140.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AAPL240426C00146000 | 2024-04-25 3:54PM EDT | 146.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240426C00150000 | 2024-04-25 12:25PM EDT | 150.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240426C00152500 | 2024-04-25 3:29PM EDT | 152.50 | 17.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL240426C00155000 | 2024-04-25 3:47PM EDT | 155.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| AAPL240426C00157500 | 2024-04-25 3:55PM EDT | 157.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240426C00160000 | 2024-04-25 3:59PM EDT | 160.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4,962 | 0 | 0.00% |
| AAPL240426C00162500 | 2024-04-25 3:59PM EDT | 162.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| AAPL240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2,976 | 0 | 0.00% |
| AAPL240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 16,637 | 0 | 0.00% |
| AAPL240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 73,451 | 0 | 0.39% |
| AAPL240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49,595 | 0 | 6.25% |
| AAPL240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29,180 | 0 | 12.50% |
| AAPL240426C00177500 | 2024-04-25 3:58PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,746 | 0 | 25.00% |
| AAPL240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,528 | 0 | 25.00% |
| AAPL240426C00182500 | 2024-04-25 3:54PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| AAPL240426C00185000 | 2024-04-25 3:58PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| AAPL240426C00187500 | 2024-04-25 3:27PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAPL240426C00190000 | 2024-04-25 3:08PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| AAPL240426C00192500 | 2024-04-25 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240426C00195000 | 2024-04-25 3:25PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AAPL240426C00197500 | 2024-04-25 3:38PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240426C00200000 | 2024-04-25 9:39AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL240426C00265000 | 2024-04-25 3:51PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-25 11:19AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL240426P00105000 | 2024-04-25 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240426P00145000 | 2024-04-25 3:19PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240426P00146000 | 2024-04-24 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240426P00147000 | 2024-04-25 10:43AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| AAPL240426P00149000 | 2024-04-25 12:52PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL240426P00150000 | 2024-04-25 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 50.00% |
| AAPL240426P00152500 | 2024-04-25 3:54PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 50.00% |
| AAPL240426P00155000 | 2024-04-25 3:58PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 50.00% |
| AAPL240426P00157500 | 2024-04-25 3:58PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 25.00% |
| AAPL240426P00160000 | 2024-04-25 3:59PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,655 | 0 | 25.00% |
| AAPL240426P00162500 | 2024-04-25 3:59PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,721 | 0 | 25.00% |
| AAPL240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40,492 | 0 | 12.50% |
| AAPL240426P00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 48,891 | 0 | 6.25% |
| AAPL240426P00170000 | 2024-04-25 3:59PM EDT | 170.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 32,850 | 0 | 0.00% |
| AAPL240426P00172500 | 2024-04-25 3:59PM EDT | 172.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 0.00% |
| AAPL240426P00175000 | 2024-04-25 3:54PM EDT | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,481 | 0 | 0.00% |
| AAPL240426P00177500 | 2024-04-25 2:07PM EDT | 177.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAPL240426P00180000 | 2024-04-25 3:55PM EDT | 180.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2,199 | 0 | 0.00% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240426P00185000 | 2024-04-25 3:41PM EDT | 185.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 0.00% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240426P00190000 | 2024-04-25 2:50PM EDT | 190.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 195.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 | 470.12% |
| 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.