Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM 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 | 70.40 | 70.90 | 0.00 | - | 2 | 21 | 404.69% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 65.40 | 65.90 | 0.00 | - | 2 | 1 | 370.31% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 60.70 | 61.10 | 0.00 | - | 4 | 5 | 337.50% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 55.50 | 56.05 | 0.00 | - | - | 1 | 368.75% |
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.82 | 45.65 | 45.95 | 0.00 | - | 2 | 4 | 271.09% |
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 130.00 | 39.96 | 40.45 | 40.95 | 0.00 | - | 6 | 3 | 240.63% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 35.35 | 35.95 | 0.00 | - | 3 | 1 | 211.33% |
| AAPL240426C00140000 | 2024-04-25 11:54AM EDT | 140.00 | 29.60 | 30.50 | 31.15 | +1.07 | +3.75% | 19 | 107 | 219.53% |
| AAPL240426C00145000 | 2024-04-26 9:44AM EDT | 145.00 | 25.08 | 25.45 | 26.05 | +3.70 | +17.31% | 30 | 139 | 173.44% |
| AAPL240426C00146000 | 2024-04-26 10:00AM EDT | 146.00 | 24.25 | 24.60 | 24.85 | +0.25 | +1.04% | 4 | 2 | 50.00% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 23.55 | 23.95 | 0.00 | - | 3 | 7 | 143.36% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 21.55 | 22.10 | 0.00 | - | 1 | 17 | 155.66% |
| AAPL240426C00150000 | 2024-04-26 9:46AM EDT | 150.00 | 20.32 | 20.70 | 20.85 | +1.27 | +6.67% | 109 | 396 | 50.00% |
| AAPL240426C00152500 | 2024-04-26 10:18AM EDT | 152.50 | 18.31 | 18.15 | 18.50 | +0.85 | +4.87% | 35 | 50 | 121.29% |
| AAPL240426C00155000 | 2024-04-26 10:10AM EDT | 155.00 | 15.65 | 15.65 | 15.75 | +1.03 | +7.05% | 28 | 371 | 0.00% |
| AAPL240426C00157500 | 2024-04-26 10:19AM EDT | 157.50 | 13.14 | 12.90 | 13.30 | +0.64 | +5.12% | 119 | 384 | 0.00% |
| AAPL240426C00160000 | 2024-04-26 10:11AM EDT | 160.00 | 10.65 | 10.60 | 10.85 | +0.75 | +7.58% | 249 | 1,556 | 25.00% |
| AAPL240426C00162500 | 2024-04-26 10:20AM EDT | 162.50 | 8.25 | 8.15 | 8.30 | +1.05 | +14.58% | 193 | 1,107 | 0.00% |
| AAPL240426C00165000 | 2024-04-26 10:20AM EDT | 165.00 | 5.65 | 5.70 | 5.80 | +0.71 | +14.37% | 1,425 | 4,171 | 0.00% |
| AAPL240426C00167500 | 2024-04-26 10:21AM EDT | 167.50 | 3.37 | 3.30 | 3.45 | +0.61 | +22.10% | 2,171 | 8,988 | 27.93% |
| AAPL240426C00170000 | 2024-04-26 10:22AM EDT | 170.00 | 1.00 | 1.05 | 1.06 | -0.05 | -4.72% | 19,087 | 25,088 | 14.89% |
| AAPL240426C00172500 | 2024-04-26 10:22AM EDT | 172.50 | 0.09 | 0.09 | 0.10 | -0.16 | -66.67% | 31,308 | 27,987 | 16.50% |
| AAPL240426C00175000 | 2024-04-26 10:22AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 9,791 | 39,735 | 23.44% |
| AAPL240426C00177500 | 2024-04-26 10:14AM EDT | 177.50 | 0.02 | 0.00 | 0.01 | +0.01 | - | 858 | 16,272 | 31.25% |
| AAPL240426C00180000 | 2024-04-26 10:12AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 39,170 | 41.41% |
| AAPL240426C00182500 | 2024-04-26 9:30AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,525 | 50.78% |
| AAPL240426C00185000 | 2024-04-26 10:07AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 25,397 | 25.00% |
| AAPL240426C00187500 | 2024-04-26 9:30AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,903 | 64.06% |
| AAPL240426C00190000 | 2024-04-26 10:18AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 8,198 | 71.88% |
| 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 | 87.50% |
| AAPL240426C00197500 | 2024-04-26 10:09AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 93.75% |
| AAPL240426C00200000 | 2024-04-26 9:41AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,361 | 103.13% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 118.75% |
| AAPL240426C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,645 | 131.25% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 143.75% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 156.25% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 168.75% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 181.25% |
| 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 | 2024-04-26 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 2024-04-26 9:40AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 300.00% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 268.75% |
| 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 | 0.01 | 0.00 | - | 40 | 168 | 218.75% |
| 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 | 175.00% |
| 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 | 131.25% |
| AAPL240426P00145000 | 2024-04-25 3:19PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,457 | 109.38% |
| AAPL240426P00146000 | 2024-04-24 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 103.13% |
| AAPL240426P00147000 | 2024-04-25 10:43AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 100.00% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 911 | 96.88% |
| AAPL240426P00149000 | 2024-04-26 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 931 | 90.63% |
| AAPL240426P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,810 | 87.50% |
| AAPL240426P00152500 | 2024-04-26 10:08AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,216 | 78.13% |
| AAPL240426P00155000 | 2024-04-26 10:15AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 8,705 | 67.19% |
| AAPL240426P00157500 | 2024-04-26 9:49AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 4,348 | 56.25% |
| AAPL240426P00160000 | 2024-04-26 10:17AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 855 | 14,463 | 50.78% |
| AAPL240426P00162500 | 2024-04-26 10:22AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,109 | 10,484 | 40.63% |
| AAPL240426P00165000 | 2024-04-26 10:21AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 7,321 | 26,131 | 32.03% |
| AAPL240426P00167500 | 2024-04-26 10:22AM EDT | 167.50 | 0.03 | 0.03 | 0.04 | -0.27 | -90.00% | 11,064 | 12,053 | 22.66% |
| AAPL240426P00170000 | 2024-04-26 10:22AM EDT | 170.00 | 0.22 | 0.22 | 0.23 | -0.89 | -80.18% | 9,215 | 9,859 | 15.58% |
| AAPL240426P00172500 | 2024-04-26 10:21AM EDT | 172.50 | 1.73 | 1.79 | 1.87 | -1.09 | -37.46% | 639 | 3,020 | 21.88% |
| AAPL240426P00175000 | 2024-04-26 10:18AM EDT | 175.00 | 4.28 | 4.00 | 4.30 | -0.82 | -16.08% | 133 | 1,069 | 35.55% |
| AAPL240426P00177500 | 2024-04-25 2:07PM EDT | 177.50 | 7.52 | 6.35 | 6.75 | -0.28 | -3.59% | 5 | 276 | 45.90% |
| AAPL240426P00180000 | 2024-04-26 9:44AM EDT | 180.00 | 9.91 | 9.15 | 9.35 | -0.29 | -2.84% | 33 | 133 | 58.79% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 11.65 | 11.90 | 0.00 | - | 4 | 1 | 74.22% |
| AAPL240426P00185000 | 2024-04-25 3:41PM EDT | 185.00 | 14.90 | 14.15 | 14.25 | -0.50 | -3.25% | 7 | 60 | 73.83% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 16.45 | 16.75 | 0.00 | - | 2 | 1 | 94.14% |
| AAPL240426P00190000 | 2024-04-25 2:50PM EDT | 190.00 | 20.00 | 19.10 | 19.35 | -1.05 | -4.99% | 40 | 4 | 100.39% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 21.65 | 21.90 | 0.00 | - | - | 0 | 119.92% |
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 195.00 | 25.95 | 24.00 | 24.25 | 0.00 | - | 47 | 48 | 125.78% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 29.15 | 29.60 | 0.00 | - | 3 | 0 | 166.41% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 34.00 | 34.45 | 0.00 | - | 3 | 0 | 157.81% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 39.05 | 39.55 | 0.00 | - | 3 | 0 | 194.14% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 513.97% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 69.10 | 69.45 | 0.00 | - | - | 0 | 287.50% |
© 2024 Yahoo. All rights reserved.