Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-26 11:28AM EDT | 100.00 | 70.62 | 69.75 | 70.25 | +3.07 | +4.54% | 1 | 21 | 471.88% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 64.70 | 65.30 | 0.00 | - | 2 | 1 | 448.83% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 59.75 | 60.20 | 0.00 | - | 4 | 5 | 377.34% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 54.75 | 55.30 | 0.00 | - | - | 1 | 373.44% |
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.82 | 44.65 | 45.25 | 0.00 | - | 2 | 4 | 291.41% |
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 130.00 | 39.96 | 39.75 | 40.20 | 0.00 | - | 6 | 3 | 246.48% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 34.85 | 35.20 | 0.00 | - | 3 | 1 | 216.02% |
| AAPL240426C00140000 | 2024-04-26 2:33PM EDT | 140.00 | 29.45 | 29.85 | 30.10 | +0.92 | +3.22% | 21 | 107 | 153.13% |
| AAPL240426C00145000 | 2024-04-26 1:53PM EDT | 145.00 | 24.48 | 24.85 | 25.10 | +3.10 | +14.50% | 50 | 139 | 128.13% |
| AAPL240426C00146000 | 2024-04-26 10:46AM EDT | 146.00 | 24.85 | 23.90 | 24.10 | +0.85 | +3.54% | 5 | 2 | 122.66% |
| AAPL240426C00147000 | 2024-04-26 10:46AM EDT | 147.00 | 23.85 | 22.90 | 23.10 | +3.22 | +15.61% | 15 | 7 | 117.97% |
| AAPL240426C00149000 | 2024-04-26 12:49PM EDT | 149.00 | 21.00 | 20.70 | 21.20 | +0.36 | +1.74% | 4 | 17 | 134.38% |
| AAPL240426C00150000 | 2024-04-26 3:02PM EDT | 150.00 | 19.97 | 19.90 | 20.25 | +0.92 | +4.83% | 231 | 396 | 84.38% |
| AAPL240426C00152500 | 2024-04-26 10:18AM EDT | 152.50 | 18.24 | 17.40 | 17.60 | +0.78 | +4.47% | 44 | 50 | 91.41% |
| AAPL240426C00155000 | 2024-04-26 2:29PM EDT | 155.00 | 14.66 | 14.90 | 15.10 | +0.04 | +0.27% | 226 | 371 | 79.69% |
| AAPL240426C00157500 | 2024-04-26 1:40PM EDT | 157.50 | 12.10 | 12.45 | 12.65 | -0.40 | -3.20% | 185 | 384 | 78.52% |
| AAPL240426C00160000 | 2024-04-26 3:17PM EDT | 160.00 | 10.03 | 9.90 | 10.05 | +0.13 | +1.31% | 437 | 1,556 | 0.00% |
| AAPL240426C00162500 | 2024-04-26 3:22PM EDT | 162.50 | 7.50 | 7.40 | 7.60 | +0.30 | +4.14% | 444 | 1,107 | 42.97% |
| AAPL240426C00165000 | 2024-04-26 3:21PM EDT | 165.00 | 5.00 | 4.95 | 5.05 | +0.06 | +1.21% | 6,653 | 4,171 | 0.00% |
| AAPL240426C00167500 | 2024-04-26 3:22PM EDT | 167.50 | 2.50 | 2.45 | 2.55 | -0.26 | -9.42% | 6,029 | 8,988 | 0.00% |
| AAPL240426C00170000 | 2024-04-26 3:22PM EDT | 170.00 | 0.14 | 0.12 | 0.13 | -0.91 | -85.85% | 70,569 | 25,088 | 2.54% |
| AAPL240426C00172500 | 2024-04-26 3:20PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 75,375 | 27,987 | 13.28% |
| AAPL240426C00175000 | 2024-04-26 3:22PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16,821 | 39,735 | 24.22% |
| AAPL240426C00177500 | 2024-04-26 3:19PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,170 | 16,272 | 34.38% |
| AAPL240426C00180000 | 2024-04-26 3:16PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 448 | 39,170 | 44.53% |
| AAPL240426C00182500 | 2024-04-26 3:09PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,525 | 50.00% |
| AAPL240426C00185000 | 2024-04-26 2:44PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 25,397 | 50.00% |
| AAPL240426C00187500 | 2024-04-26 10:24AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,903 | 65.63% |
| AAPL240426C00190000 | 2024-04-26 3:07PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 8,198 | 75.00% |
| AAPL240426C00192500 | 2024-04-25 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 84.38% |
| AAPL240426C00195000 | 2024-04-26 11:04AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,527 | 90.63% |
| AAPL240426C00197500 | 2024-04-26 10:09AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 96.88% |
| AAPL240426C00200000 | 2024-04-26 2:37PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 8,361 | 106.25% |
| 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 11:24AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,645 | 134.38% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 146.88% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 162.50% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 175.00% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 187.50% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 196.88% |
| AAPL240426C00250000 | 2024-04-26 11:04AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 201 | 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 1:30PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 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 11:20AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 293.75% |
| 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 | 168.75% |
| 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 | 125.00% |
| AAPL240426P00145000 | 2024-04-26 3:08PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,457 | 106.25% |
| AAPL240426P00146000 | 2024-04-24 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 100.00% |
| AAPL240426P00147000 | 2024-04-25 10:43AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 96.88% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 911 | 93.75% |
| AAPL240426P00149000 | 2024-04-26 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 931 | 87.50% |
| AAPL240426P00150000 | 2024-04-26 2:39PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,810 | 84.38% |
| AAPL240426P00152500 | 2024-04-26 2:50PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,216 | 75.00% |
| AAPL240426P00155000 | 2024-04-26 2:25PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,366 | 8,705 | 65.63% |
| AAPL240426P00157500 | 2024-04-26 3:16PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 186 | 4,348 | 54.69% |
| AAPL240426P00160000 | 2024-04-26 3:17PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,025 | 14,463 | 47.66% |
| AAPL240426P00162500 | 2024-04-26 3:16PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,558 | 10,484 | 36.72% |
| AAPL240426P00165000 | 2024-04-26 3:18PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 15,052 | 26,131 | 25.78% |
| AAPL240426P00167500 | 2024-04-26 3:21PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 24,783 | 12,053 | 14.45% |
| AAPL240426P00170000 | 2024-04-26 3:22PM EDT | 170.00 | 0.13 | 0.15 | 0.17 | -0.98 | -87.50% | 58,782 | 9,859 | 5.71% |
| AAPL240426P00172500 | 2024-04-26 3:20PM EDT | 172.50 | 2.55 | 2.42 | 2.64 | -0.27 | -9.57% | 2,125 | 3,020 | 27.44% |
| AAPL240426P00175000 | 2024-04-26 3:11PM EDT | 175.00 | 4.91 | 4.90 | 5.10 | -0.19 | -3.73% | 618 | 1,069 | 41.80% |
| AAPL240426P00177500 | 2024-04-26 2:50PM EDT | 177.50 | 7.60 | 7.40 | 7.65 | -0.20 | -2.56% | 22 | 276 | 60.16% |
| AAPL240426P00180000 | 2024-04-26 3:04PM EDT | 180.00 | 10.08 | 9.90 | 10.05 | -0.12 | -1.18% | 100 | 133 | 54.69% |
| AAPL240426P00182500 | 2024-04-26 10:46AM EDT | 182.50 | 11.65 | 12.40 | 12.60 | -2.15 | -15.58% | 1 | 1 | 70.70% |
| AAPL240426P00185000 | 2024-04-26 3:20PM EDT | 185.00 | 15.00 | 14.95 | 15.10 | -0.40 | -2.60% | 19 | 60 | 85.94% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 17.40 | 17.60 | 0.00 | - | 2 | 1 | 92.58% |
| AAPL240426P00190000 | 2024-04-25 2:50PM EDT | 190.00 | 20.00 | 19.80 | 20.00 | -1.05 | -4.99% | 40 | 4 | 102.73% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 22.40 | 22.65 | 0.00 | - | - | 0 | 118.36% |
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 195.00 | 25.95 | 24.75 | 25.25 | 0.00 | - | 47 | 48 | 122.66% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 29.85 | 30.15 | 0.00 | - | 3 | 0 | 141.80% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 34.80 | 35.20 | 0.00 | - | 3 | 0 | 160.16% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 39.80 | 40.15 | 0.00 | - | 3 | 0 | 167.97% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 479.00% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 69.80 | 70.15 | 0.00 | - | - | 0 | 257.03% |
© 2024 Yahoo. All rights reserved.