UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,336.50 -9.90 (-0.42%) DOW
38,498.52 +258.54 (+0.68%) Bitcoin GBP
53,422.60 +124.66 (+0.23%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM 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 1:12PM EDT | 100.00 | 66.00 | 66.60 | 67.20 | +0.15 | +0.23% | 4 | 21 | 246.09% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 61.75 | 62.25 | 0.00 | - | 2 | 1 | 190.63% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 55.19 | 56.50 | 57.30 | 0.00 | - | 4 | 5 | 216.02% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 51.60 | 52.05 | 0.00 | - | - | 1 | 166.41% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 41.60 | 42.25 | 0.00 | - | 3 | 6 | 101.56% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 36.65 | 37.30 | 0.00 | - | 3 | 6 | 105.08% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 31.65 | 32.25 | 0.00 | - | 3 | 3 | 85.55% |
| AAPL240426C00140000 | 2024-04-23 10:14AM EDT | 140.00 | 26.65 | 26.65 | 27.25 | +0.23 | +0.87% | 188 | 26 | 72.27% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 21.85 | 22.55 | 0.00 | - | 71 | 139 | 82.42% |
| AAPL240426C00146000 | 2024-04-17 9:43AM EDT | 146.00 | 24.30 | 20.75 | 21.05 | 0.00 | - | - | 1 | 68.95% |
| AAPL240426C00147000 | 2024-04-22 3:21PM EDT | 147.00 | 19.82 | 19.85 | 20.10 | 0.00 | - | 2 | 8 | 58.20% |
| AAPL240426C00149000 | 2024-04-23 2:04PM EDT | 149.00 | 17.85 | 17.85 | 18.05 | +1.40 | +8.51% | 23 | 26 | 60.06% |
| AAPL240426C00150000 | 2024-04-23 2:25PM EDT | 150.00 | 17.11 | 16.55 | 17.10 | +0.63 | +3.82% | 6 | 404 | 60.55% |
| AAPL240426C00152500 | 2024-04-23 12:18PM EDT | 152.50 | 13.80 | 14.25 | 14.60 | +0.05 | +0.36% | 4 | 49 | 52.83% |
| AAPL240426C00155000 | 2024-04-23 12:16PM EDT | 155.00 | 11.35 | 11.75 | 12.10 | +0.35 | +3.18% | 11 | 484 | 45.12% |
| AAPL240426C00157500 | 2024-04-23 3:28PM EDT | 157.50 | 9.55 | 9.45 | 9.55 | -0.16 | -1.66% | 89 | 403 | 34.77% |
| AAPL240426C00160000 | 2024-04-23 3:22PM EDT | 160.00 | 7.10 | 7.00 | 7.20 | +0.91 | +14.70% | 675 | 1,067 | 32.62% |
| AAPL240426C00162500 | 2024-04-23 3:25PM EDT | 162.50 | 4.81 | 4.70 | 4.85 | +0.71 | +17.32% | 952 | 2,725 | 27.25% |
| AAPL240426C00165000 | 2024-04-23 3:30PM EDT | 165.00 | 2.78 | 2.77 | 2.80 | +0.34 | +13.93% | 12,461 | 6,740 | 24.17% |
| AAPL240426C00167500 | 2024-04-23 3:30PM EDT | 167.50 | 1.31 | 1.29 | 1.31 | +0.14 | +11.97% | 41,494 | 10,868 | 22.73% |
| AAPL240426C00170000 | 2024-04-23 3:30PM EDT | 170.00 | 0.47 | 0.46 | 0.47 | 0.00 | - | 35,883 | 31,143 | 22.02% |
| AAPL240426C00172500 | 2024-04-23 3:31PM EDT | 172.50 | 0.14 | 0.13 | 0.14 | -0.03 | -18.75% | 22,347 | 19,608 | 22.27% |
| AAPL240426C00175000 | 2024-04-23 3:30PM EDT | 175.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 11,879 | 28,392 | 24.02% |
| AAPL240426C00177500 | 2024-04-23 3:30PM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,113 | 12,261 | 27.74% |
| AAPL240426C00180000 | 2024-04-23 3:30PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,163 | 39,563 | 31.25% |
| AAPL240426C00182500 | 2024-04-23 2:34PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 372 | 10,310 | 33.59% |
| AAPL240426C00185000 | 2024-04-23 3:09PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 25,875 | 37.50% |
| AAPL240426C00187500 | 2024-04-23 12:15PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,826 | 42.19% |
| AAPL240426C00190000 | 2024-04-23 1:53PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 8,222 | 46.09% |
| AAPL240426C00192500 | 2024-04-22 3:50PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 230 | 50.00% |
| AAPL240426C00195000 | 2024-04-23 3:27PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 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 | 78.13% |
| AAPL240426C00220000 | 2024-04-16 12:05PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 84.38% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 90.63% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 96.88% |
| 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 | 81.25% |
| 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 3:25PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 613 | 1,047 | 50.78% |
| AAPL240426P00146000 | 2024-04-23 2:18PM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 653 | 50.78% |
| AAPL240426P00147000 | 2024-04-23 2:37PM EDT | 147.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 56 | 849 | 50.00% |
| AAPL240426P00148000 | 2024-04-23 11:12AM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 908 | 47.66% |
| AAPL240426P00149000 | 2024-04-23 2:40PM EDT | 149.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 872 | 47.66% |
| AAPL240426P00150000 | 2024-04-23 3:15PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 229 | 5,183 | 44.92% |
| AAPL240426P00152500 | 2024-04-23 3:18PM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 754 | 1,857 | 38.87% |
| AAPL240426P00155000 | 2024-04-23 3:27PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,099 | 8,886 | 33.99% |
| AAPL240426P00157500 | 2024-04-23 3:27PM EDT | 157.50 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 1,407 | 4,498 | 30.47% |
| AAPL240426P00160000 | 2024-04-23 3:27PM EDT | 160.00 | 0.14 | 0.13 | 0.14 | -0.18 | -56.25% | 10,220 | 14,773 | 27.15% |
| AAPL240426P00162500 | 2024-04-23 3:30PM EDT | 162.50 | 0.32 | 0.32 | 0.33 | -0.37 | -53.62% | 9,251 | 7,776 | 24.66% |
| AAPL240426P00165000 | 2024-04-23 3:31PM EDT | 165.00 | 0.82 | 0.81 | 0.82 | -0.58 | -41.73% | 30,725 | 16,322 | 23.05% |
| AAPL240426P00167500 | 2024-04-23 3:29PM EDT | 167.50 | 1.85 | 1.83 | 1.86 | -0.82 | -30.71% | 6,690 | 4,923 | 22.17% |
| AAPL240426P00170000 | 2024-04-23 3:30PM EDT | 170.00 | 3.53 | 3.45 | 3.60 | -1.02 | -22.47% | 1,612 | 8,344 | 22.80% |
| AAPL240426P00172500 | 2024-04-23 3:28PM EDT | 172.50 | 5.74 | 5.65 | 5.80 | -1.11 | -16.20% | 292 | 3,165 | 24.66% |
| AAPL240426P00175000 | 2024-04-23 3:10PM EDT | 175.00 | 8.35 | 8.05 | 8.35 | -0.89 | -9.63% | 425 | 2,357 | 33.99% |
| AAPL240426P00177500 | 2024-04-23 2:30PM EDT | 177.50 | 10.70 | 10.55 | 10.75 | -0.25 | -2.28% | 6 | 251 | 37.01% |
| AAPL240426P00180000 | 2024-04-23 2:52PM EDT | 180.00 | 13.35 | 13.05 | 13.25 | -0.20 | -1.48% | 1,082 | 81 | 43.56% |
| AAPL240426P00182500 | 2024-04-22 10:22AM EDT | 182.50 | 17.10 | 15.55 | 16.10 | 0.00 | - | 1 | 1 | 53.71% |
| AAPL240426P00185000 | 2024-04-23 2:52PM EDT | 185.00 | 17.90 | 18.05 | 18.25 | -0.40 | -2.19% | 424 | 25 | 55.76% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 20.55 | 20.75 | 0.00 | - | 2 | 1 | 52.54% |
| AAPL240426P00190000 | 2024-04-23 1:50PM EDT | 190.00 | 23.40 | 23.05 | 23.25 | +0.40 | +1.74% | 2 | 4 | 57.42% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 25.40 | 25.95 | 0.00 | - | - | 0 | 65.63% |
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 195.00 | 30.40 | 27.85 | 28.45 | 0.00 | - | 1 | 1 | 67.19% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 32.90 | 33.50 | -0.22 | -0.65% | 3 | 3 | 83.20% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 37.90 | 38.45 | +0.28 | +0.73% | 3 | 3 | 89.45% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 42.90 | 43.40 | 0.00 | - | 3 | 0 | 93.75% |
| 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 | 72.90 | 73.40 | 0.00 | - | - | 0 | 139.45% |
© 2024 Yahoo. All rights reserved.