Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM 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 | 69.05 | 69.50 | 0.00 | - | 2 | 21 | 390.04% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 63.85 | 64.65 | 0.00 | - | 2 | 1 | 355.08% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 59.10 | 59.60 | 0.00 | - | 4 | 5 | 336.52% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 53.95 | 54.65 | 0.00 | - | - | 1 | 301.37% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 44.10 | 44.60 | 0.00 | - | 3 | 6 | 249.90% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 38.90 | 39.70 | 0.00 | - | 3 | 6 | 218.65% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 33.85 | 34.45 | 0.00 | - | 3 | 3 | 180.08% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 26.65 | 29.00 | 29.65 | 0.00 | - | 188 | 111 | 168.55% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 24.25 | 24.55 | 0.00 | - | 71 | 139 | 147.46% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 23.05 | 23.35 | 0.00 | - | 2 | 2 | 130.27% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 22.10 | 22.40 | 0.00 | - | 3 | 7 | 128.52% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 20.05 | 20.30 | +2.19 | +11.87% | 1 | 17 | 114.06% |
| AAPL240426C00150000 | 2024-04-24 3:56PM EDT | 150.00 | 19.35 | 19.10 | 19.25 | 0.00 | - | 13 | 399 | 109.18% |
| AAPL240426C00152500 | 2024-04-24 12:46PM EDT | 152.50 | 16.78 | 16.80 | 17.25 | +0.91 | +5.73% | 9 | 45 | 114.26% |
| AAPL240426C00155000 | 2024-04-25 9:54AM EDT | 155.00 | 14.30 | 14.20 | 14.45 | +0.02 | +0.14% | 14 | 428 | 92.29% |
| AAPL240426C00157500 | 2024-04-24 2:08PM EDT | 157.50 | 11.42 | 11.60 | 11.90 | 0.00 | - | 16 | 386 | 76.17% |
| AAPL240426C00160000 | 2024-04-25 10:05AM EDT | 160.00 | 9.45 | 9.15 | 9.30 | +0.15 | +1.65% | 665 | 1,220 | 62.31% |
| AAPL240426C00162500 | 2024-04-25 10:03AM EDT | 162.50 | 6.65 | 6.65 | 6.85 | -0.05 | -0.75% | 47 | 1,178 | 50.00% |
| AAPL240426C00165000 | 2024-04-25 10:05AM EDT | 165.00 | 4.55 | 4.60 | 4.70 | +0.10 | +2.25% | 762 | 5,629 | 47.85% |
| AAPL240426C00167500 | 2024-04-25 10:07AM EDT | 167.50 | 2.52 | 2.55 | 2.60 | +0.15 | +6.33% | 3,355 | 9,694 | 38.33% |
| AAPL240426C00170000 | 2024-04-25 10:07AM EDT | 170.00 | 1.04 | 0.99 | 1.01 | +0.04 | +4.00% | 23,454 | 29,833 | 31.01% |
| AAPL240426C00172500 | 2024-04-25 10:07AM EDT | 172.50 | 0.28 | 0.27 | 0.28 | -0.03 | -10.34% | 18,928 | 26,660 | 28.57% |
| AAPL240426C00175000 | 2024-04-25 10:07AM EDT | 175.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 12,700 | 31,131 | 28.32% |
| AAPL240426C00177500 | 2024-04-25 10:06AM EDT | 177.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,805 | 15,813 | 31.25% |
| AAPL240426C00180000 | 2024-04-25 10:06AM EDT | 180.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,337 | 39,438 | 38.28% |
| AAPL240426C00182500 | 2024-04-25 9:56AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 10,540 | 42.19% |
| AAPL240426C00185000 | 2024-04-25 10:06AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25,616 | 48.44% |
| AAPL240426C00187500 | 2024-04-23 12:15PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,906 | 50.00% |
| AAPL240426C00190000 | 2024-04-25 9:55AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 8,214 | 56.25% |
| AAPL240426C00192500 | 2024-04-24 11:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 62.50% |
| AAPL240426C00195000 | 2024-04-25 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,531 | 67.19% |
| 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 | 168.75% |
| 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 | - | 1 | 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 | 100.00% |
| 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 | 0.02 | 0.00 | - | 3 | 673 | 73.44% |
| AAPL240426P00147000 | 2024-04-24 10:08AM EDT | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 899 | 70.31% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 911 | 62.50% |
| AAPL240426P00149000 | 2024-04-24 3:52PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 57 | 927 | 64.06% |
| AAPL240426P00150000 | 2024-04-25 9:57AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 39 | 5,050 | 64.06% |
| AAPL240426P00152500 | 2024-04-25 10:05AM EDT | 152.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 90 | 2,206 | 55.47% |
| AAPL240426P00155000 | 2024-04-25 9:57AM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 131 | 8,536 | 49.22% |
| AAPL240426P00157500 | 2024-04-25 9:57AM EDT | 157.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 296 | 4,345 | 43.36% |
| AAPL240426P00160000 | 2024-04-25 10:01AM EDT | 160.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,313 | 15,833 | 36.33% |
| AAPL240426P00162500 | 2024-04-25 10:05AM EDT | 162.50 | 0.06 | 0.06 | 0.07 | -0.03 | -30.00% | 4,344 | 9,283 | 30.27% |
| AAPL240426P00165000 | 2024-04-25 10:06AM EDT | 165.00 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 10,546 | 26,925 | 25.54% |
| AAPL240426P00167500 | 2024-04-25 10:07AM EDT | 167.50 | 0.59 | 0.60 | 0.62 | -0.18 | -23.08% | 18,499 | 8,021 | 23.00% |
| AAPL240426P00170000 | 2024-04-25 10:06AM EDT | 170.00 | 1.63 | 1.52 | 1.53 | -0.27 | -14.21% | 17,293 | 8,420 | 15.04% |
| AAPL240426P00172500 | 2024-04-25 10:05AM EDT | 172.50 | 3.40 | 3.25 | 3.40 | -0.15 | -4.23% | 788 | 3,114 | 0.00% |
| AAPL240426P00175000 | 2024-04-25 10:04AM EDT | 175.00 | 5.86 | 5.55 | 5.75 | +0.03 | +0.51% | 591 | 363 | 0.00% |
| AAPL240426P00177500 | 2024-04-25 9:55AM EDT | 177.50 | 8.45 | 8.00 | 8.40 | -0.01 | -0.12% | 30 | 275 | 0.00% |
| AAPL240426P00180000 | 2024-04-25 9:48AM EDT | 180.00 | 10.20 | 10.60 | 10.85 | -0.75 | -6.85% | 7 | 102 | 0.00% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 13.15 | 13.45 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL240426P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 16.05 | 15.45 | 15.65 | 0.00 | - | 150 | 50 | 0.00% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 18.00 | 18.45 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 20.90 | 20.60 | 20.90 | 0.00 | - | 98 | 4 | 0.00% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 23.10 | 23.40 | 0.00 | - | - | 0 | 0.00% |
| AAPL240426P00195000 | 2024-04-24 2:15PM EDT | 195.00 | 26.30 | 25.35 | 25.95 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 30.40 | 30.70 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 35.20 | 35.90 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 40.35 | 40.90 | 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 | 283.01% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 70.25 | 70.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.