UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.77 -0.04 (-0.05%) GOLD FUTURES
2,340.90 +2.50 (+0.11%) DOW
38,084.39 -376.53 (-0.98%) Bitcoin GBP
51,503.46 -449.33 (-0.86%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM 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 | 69.00 | 69.40 | 0.00 | - | 2 | 21 | 314.06% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 64.00 | 64.25 | 0.00 | - | 2 | 1 | 257.03% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 58.90 | 59.50 | 0.00 | - | 4 | 5 | 262.50% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 53.75 | 54.35 | 0.00 | - | - | 1 | 268.36% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 43.90 | 44.30 | 0.00 | - | 3 | 6 | 157.03% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 39.00 | 39.55 | 0.00 | - | 3 | 6 | 183.20% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 33.90 | 34.40 | +4.03 | +13.55% | 3 | 3 | 138.28% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 28.53 | 28.95 | 29.35 | +1.88 | +7.05% | 2 | 111 | 118.36% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 24.05 | 24.30 | 0.00 | - | 71 | 139 | 103.52% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 22.90 | 23.25 | 0.00 | - | 2 | 2 | 50.00% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 22.05 | 22.30 | 0.00 | - | 3 | 7 | 95.51% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 20.10 | 20.30 | +2.19 | +11.87% | 1 | 17 | 91.02% |
| AAPL240426C00150000 | 2024-04-25 12:25PM EDT | 150.00 | 19.05 | 19.15 | 19.30 | -0.30 | -1.55% | 8 | 399 | 89.65% |
| AAPL240426C00152500 | 2024-04-24 12:46PM EDT | 152.50 | 16.78 | 16.55 | 16.85 | +0.91 | +5.73% | 9 | 45 | 76.76% |
| AAPL240426C00155000 | 2024-04-25 10:32AM EDT | 155.00 | 13.45 | 14.00 | 14.30 | -0.83 | -5.81% | 64 | 428 | 60.94% |
| AAPL240426C00157500 | 2024-04-25 12:20PM EDT | 157.50 | 11.30 | 11.55 | 11.85 | -0.12 | -1.05% | 6 | 386 | 56.45% |
| AAPL240426C00160000 | 2024-04-25 12:48PM EDT | 160.00 | 9.40 | 9.15 | 9.30 | +0.10 | +1.08% | 3,445 | 1,220 | 52.54% |
| AAPL240426C00162500 | 2024-04-25 1:19PM EDT | 162.50 | 6.80 | 6.70 | 6.80 | +0.10 | +1.49% | 290 | 1,178 | 40.92% |
| AAPL240426C00165000 | 2024-04-25 1:18PM EDT | 165.00 | 4.30 | 4.30 | 4.40 | -0.15 | -3.37% | 1,656 | 5,629 | 32.47% |
| AAPL240426C00167500 | 2024-04-25 1:23PM EDT | 167.50 | 2.22 | 2.20 | 2.25 | -0.15 | -6.38% | 13,338 | 9,694 | 26.47% |
| AAPL240426C00170000 | 2024-04-25 1:23PM EDT | 170.00 | 0.81 | 0.78 | 0.79 | -0.19 | -19.39% | 50,643 | 29,833 | 23.88% |
| AAPL240426C00172500 | 2024-04-25 1:23PM EDT | 172.50 | 0.20 | 0.20 | 0.21 | -0.11 | -35.48% | 34,850 | 26,660 | 24.51% |
| AAPL240426C00175000 | 2024-04-25 1:22PM EDT | 175.00 | 0.04 | 0.05 | 0.06 | -0.04 | -40.00% | 21,937 | 31,131 | 27.05% |
| AAPL240426C00177500 | 2024-04-25 1:22PM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 5,770 | 15,813 | 30.08% |
| AAPL240426C00180000 | 2024-04-25 1:19PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,182 | 39,438 | 34.38% |
| AAPL240426C00182500 | 2024-04-25 1:02PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 10,540 | 40.63% |
| AAPL240426C00185000 | 2024-04-25 12:56PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 25,616 | 46.88% |
| AAPL240426C00187500 | 2024-04-25 12:38PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,906 | 50.00% |
| AAPL240426C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 8,214 | 56.25% |
| AAPL240426C00192500 | 2024-04-24 11:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 60.94% |
| AAPL240426C00195000 | 2024-04-25 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,531 | 65.63% |
| 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 | 165.63% |
| 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 | - | 15 | 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 | 103.13% |
| 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 12:52PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 927 | 59.38% |
| AAPL240426P00150000 | 2024-04-25 1:16PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 463 | 5,050 | 64.06% |
| AAPL240426P00152500 | 2024-04-25 1:05PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 134 | 2,206 | 56.25% |
| AAPL240426P00155000 | 2024-04-25 12:57PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 330 | 8,536 | 50.00% |
| AAPL240426P00157500 | 2024-04-25 1:22PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 421 | 4,345 | 42.19% |
| AAPL240426P00160000 | 2024-04-25 1:16PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,907 | 15,833 | 35.94% |
| AAPL240426P00162500 | 2024-04-25 1:21PM EDT | 162.50 | 0.05 | 0.04 | 0.05 | -0.04 | -50.00% | 7,808 | 9,283 | 29.49% |
| AAPL240426P00165000 | 2024-04-25 1:22PM EDT | 165.00 | 0.15 | 0.14 | 0.15 | -0.11 | -44.00% | 26,296 | 26,925 | 25.68% |
| AAPL240426P00167500 | 2024-04-25 1:23PM EDT | 167.50 | 0.54 | 0.55 | 0.57 | -0.23 | -29.11% | 38,326 | 8,021 | 24.07% |
| AAPL240426P00170000 | 2024-04-25 1:21PM EDT | 170.00 | 1.64 | 1.59 | 1.62 | -0.26 | -14.05% | 24,583 | 8,420 | 21.88% |
| AAPL240426P00172500 | 2024-04-25 1:13PM EDT | 172.50 | 3.64 | 3.50 | 3.65 | +0.09 | +2.54% | 1,333 | 3,114 | 25.05% |
| AAPL240426P00175000 | 2024-04-25 1:05PM EDT | 175.00 | 5.71 | 5.75 | 6.00 | -0.12 | -2.06% | 948 | 363 | 28.32% |
| AAPL240426P00177500 | 2024-04-25 11:56AM EDT | 177.50 | 8.70 | 8.20 | 8.45 | +0.24 | +2.84% | 43 | 275 | 31.25% |
| AAPL240426P00180000 | 2024-04-25 1:20PM EDT | 180.00 | 10.80 | 10.80 | 11.00 | -0.15 | -1.37% | 37 | 102 | 45.90% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 13.30 | 13.50 | 0.00 | - | 4 | 1 | 53.91% |
| AAPL240426P00185000 | 2024-04-25 1:21PM EDT | 185.00 | 15.80 | 15.70 | 15.80 | -0.25 | -1.53% | 16 | 50 | 0.00% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 18.30 | 18.50 | 0.00 | - | 2 | 1 | 69.53% |
| AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 20.90 | 20.80 | 20.95 | 0.00 | - | 98 | 4 | 66.41% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 23.20 | 23.50 | 0.00 | - | - | 0 | 83.98% |
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 195.00 | 25.95 | 25.60 | 26.10 | -0.35 | -1.33% | 47 | 1 | 104.10% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 30.65 | 31.00 | 0.00 | - | 3 | 0 | 104.30% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 35.60 | 35.95 | 0.00 | - | 3 | 0 | 102.34% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 40.75 | 41.15 | 0.00 | - | 3 | 0 | 114.06% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 299.02% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 70.50 | 71.15 | 0.00 | - | - | 0 | 226.56% |
© 2024 Yahoo. All rights reserved.