Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM 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 | 68.20 | 68.90 | 0.00 | - | 2 | 21 | 351.56% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 63.15 | 63.85 | 0.00 | - | 2 | 1 | 312.89% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 58.45 | 59.00 | 0.00 | - | 4 | 5 | 255.47% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 53.55 | 53.80 | 0.00 | - | - | 1 | 213.28% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 43.15 | 43.90 | 0.00 | - | 3 | 6 | 216.60% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 38.45 | 38.95 | 0.00 | - | 3 | 6 | 158.20% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 33.25 | 33.90 | +4.03 | +13.55% | 3 | 3 | 168.55% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 26.65 | 28.25 | 28.90 | 0.00 | - | 188 | 111 | 145.12% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 23.60 | 23.75 | 0.00 | - | 71 | 139 | 93.36% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 22.60 | 22.85 | 0.00 | - | 2 | 2 | 98.83% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 21.60 | 21.80 | 0.00 | - | 3 | 7 | 90.63% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 19.45 | 19.85 | +2.19 | +11.87% | 1 | 17 | 72.27% |
| AAPL240426C00150000 | 2024-04-25 10:30AM EDT | 150.00 | 18.92 | 18.65 | 18.85 | -0.43 | -2.22% | 2 | 399 | 85.94% |
| AAPL240426C00152500 | 2024-04-24 12:46PM EDT | 152.50 | 16.78 | 16.25 | 16.50 | +0.91 | +5.73% | 9 | 45 | 86.33% |
| AAPL240426C00155000 | 2024-04-25 10:32AM EDT | 155.00 | 13.85 | 13.50 | 13.70 | -0.43 | -3.01% | 62 | 428 | 59.96% |
| AAPL240426C00157500 | 2024-04-24 2:08PM EDT | 157.50 | 11.42 | 11.15 | 11.45 | 0.00 | - | 16 | 386 | 58.98% |
| AAPL240426C00160000 | 2024-04-25 10:53AM EDT | 160.00 | 8.60 | 8.70 | 8.80 | -0.70 | -7.45% | 2,643 | 1,220 | 47.95% |
| AAPL240426C00162500 | 2024-04-25 10:50AM EDT | 162.50 | 6.28 | 6.20 | 6.40 | -0.42 | -6.27% | 116 | 1,178 | 41.36% |
| AAPL240426C00165000 | 2024-04-25 10:52AM EDT | 165.00 | 3.85 | 3.85 | 3.95 | -0.60 | -13.19% | 1,025 | 5,629 | 30.27% |
| AAPL240426C00167500 | 2024-04-25 10:53AM EDT | 167.50 | 1.87 | 1.87 | 1.90 | -0.50 | -20.83% | 7,498 | 9,694 | 25.44% |
| AAPL240426C00170000 | 2024-04-25 10:53AM EDT | 170.00 | 0.66 | 0.67 | 0.68 | -0.34 | -34.00% | 32,331 | 29,833 | 25.00% |
| AAPL240426C00172500 | 2024-04-25 10:53AM EDT | 172.50 | 0.16 | 0.16 | 0.17 | -0.15 | -48.39% | 24,538 | 26,660 | 25.10% |
| AAPL240426C00175000 | 2024-04-25 10:52AM EDT | 175.00 | 0.04 | 0.03 | 0.04 | -0.04 | -57.14% | 15,057 | 31,131 | 26.76% |
| AAPL240426C00177500 | 2024-04-25 10:47AM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 3,982 | 15,813 | 31.64% |
| AAPL240426C00180000 | 2024-04-25 10:52AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,141 | 39,438 | 35.94% |
| AAPL240426C00182500 | 2024-04-25 9:56AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 10,540 | 42.19% |
| AAPL240426C00185000 | 2024-04-25 10:36AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 25,616 | 48.44% |
| AAPL240426C00187500 | 2024-04-23 12:15PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,906 | 51.56% |
| AAPL240426C00190000 | 2024-04-25 10:44AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 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 | - | 4 | 9,531 | 68.75% |
| 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 | 118.75% |
| 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 | 131.25% |
| 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 | 0.01 | 0.00 | - | 3 | 673 | 68.75% |
| AAPL240426P00147000 | 2024-04-24 10:08AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 65.63% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 911 | 62.50% |
| AAPL240426P00149000 | 2024-04-25 10:23AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 927 | 59.38% |
| AAPL240426P00150000 | 2024-04-25 10:36AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 70 | 5,050 | 63.28% |
| AAPL240426P00152500 | 2024-04-25 10:31AM EDT | 152.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 118 | 2,206 | 55.47% |
| AAPL240426P00155000 | 2024-04-25 10:36AM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 199 | 8,536 | 49.22% |
| AAPL240426P00157500 | 2024-04-25 10:53AM EDT | 157.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 311 | 4,345 | 42.97% |
| AAPL240426P00160000 | 2024-04-25 10:52AM EDT | 160.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,714 | 15,833 | 35.94% |
| AAPL240426P00162500 | 2024-04-25 10:53AM EDT | 162.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 4,991 | 9,283 | 29.69% |
| AAPL240426P00165000 | 2024-04-25 10:53AM EDT | 165.00 | 0.22 | 0.22 | 0.23 | -0.04 | -14.81% | 17,086 | 26,925 | 26.81% |
| AAPL240426P00167500 | 2024-04-25 10:53AM EDT | 167.50 | 0.80 | 0.75 | 0.76 | +0.03 | +3.95% | 24,540 | 8,021 | 25.00% |
| AAPL240426P00170000 | 2024-04-25 10:52AM EDT | 170.00 | 2.01 | 2.00 | 2.03 | +0.11 | +5.79% | 20,761 | 8,420 | 24.37% |
| AAPL240426P00172500 | 2024-04-25 10:48AM EDT | 172.50 | 3.90 | 4.00 | 4.15 | +0.35 | +9.86% | 1,009 | 3,114 | 28.91% |
| AAPL240426P00175000 | 2024-04-25 10:47AM EDT | 175.00 | 6.22 | 6.25 | 6.40 | +0.39 | +6.69% | 833 | 363 | 23.83% |
| AAPL240426P00177500 | 2024-04-25 10:28AM EDT | 177.50 | 8.70 | 8.75 | 8.90 | +0.24 | +2.84% | 31 | 275 | 31.64% |
| AAPL240426P00180000 | 2024-04-25 9:48AM EDT | 180.00 | 10.20 | 11.15 | 11.45 | -0.75 | -6.85% | 7 | 102 | 46.88% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 13.70 | 13.90 | 0.00 | - | 4 | 1 | 46.09% |
| AAPL240426P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 16.05 | 16.15 | 16.35 | 0.00 | - | 150 | 50 | 0.00% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 18.70 | 19.05 | 0.00 | - | 2 | 1 | 81.54% |
| AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 20.90 | 21.30 | 21.50 | 0.00 | - | 98 | 4 | 65.63% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 23.65 | 23.90 | 0.00 | - | - | 0 | 71.88% |
| AAPL240426P00195000 | 2024-04-24 2:15PM EDT | 195.00 | 26.30 | 26.15 | 26.50 | 0.00 | - | 4 | 1 | 99.22% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 31.05 | 31.65 | 0.00 | - | 3 | 0 | 130.08% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 36.05 | 36.55 | 0.00 | - | 3 | 0 | 133.98% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 41.15 | 41.55 | 0.00 | - | 3 | 0 | 147.66% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 274.81% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 71.00 | 71.45 | 0.00 | - | - | 0 | 195.31% |
© 2024 Yahoo. All rights reserved.