Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-23 9:58AM EDT | 100.00 | 66.05 | 66.25 | 66.90 | +0.20 | +0.30% | 2 | 21 | 233.01% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 61.25 | 61.95 | 0.00 | - | 2 | 1 | 216.80% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 55.19 | 56.25 | 56.95 | 0.00 | - | 4 | 5 | 197.27% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 51.40 | 51.80 | 0.00 | - | - | 1 | 178.71% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 41.20 | 41.95 | 0.00 | - | 3 | 6 | 140.63% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 36.25 | 36.90 | 0.00 | - | 3 | 6 | 123.83% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 31.20 | 31.95 | 0.00 | - | 3 | 3 | 107.62% |
| AAPL240426C00140000 | 2024-04-23 10:14AM EDT | 140.00 | 26.65 | 26.30 | 27.00 | +0.23 | +0.87% | 188 | 26 | 97.07% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 21.45 | 21.95 | 0.00 | - | 71 | 139 | 83.40% |
| AAPL240426C00146000 | 2024-04-17 9:43AM EDT | 146.00 | 24.30 | 20.50 | 20.75 | 0.00 | - | - | 1 | 75.98% |
| AAPL240426C00147000 | 2024-04-22 3:21PM EDT | 147.00 | 19.82 | 19.40 | 19.70 | 0.00 | - | 2 | 8 | 67.97% |
| AAPL240426C00149000 | 2024-04-23 10:05AM EDT | 149.00 | 17.50 | 17.45 | 17.75 | +1.05 | +6.38% | 8 | 26 | 64.84% |
| AAPL240426C00150000 | 2024-04-23 11:39AM EDT | 150.00 | 16.64 | 16.60 | 17.00 | +0.16 | +0.97% | 3 | 404 | 70.90% |
| AAPL240426C00152500 | 2024-04-23 10:24AM EDT | 152.50 | 13.61 | 13.90 | 14.30 | -0.14 | -1.02% | 2 | 49 | 53.71% |
| AAPL240426C00155000 | 2024-04-23 11:36AM EDT | 155.00 | 11.65 | 11.60 | 11.80 | +0.65 | +5.91% | 9 | 484 | 53.22% |
| AAPL240426C00157500 | 2024-04-23 10:24AM EDT | 157.50 | 8.80 | 9.00 | 9.25 | -0.91 | -9.37% | 69 | 403 | 42.68% |
| AAPL240426C00160000 | 2024-04-23 11:33AM EDT | 160.00 | 6.75 | 6.70 | 6.85 | +0.56 | +9.05% | 522 | 1,067 | 36.13% |
| AAPL240426C00162500 | 2024-04-23 11:32AM EDT | 162.50 | 4.50 | 4.50 | 4.60 | +0.40 | +9.76% | 654 | 2,725 | 31.06% |
| AAPL240426C00165000 | 2024-04-23 11:40AM EDT | 165.00 | 2.64 | 2.63 | 2.67 | +0.20 | +8.10% | 9,556 | 6,740 | 27.61% |
| AAPL240426C00167500 | 2024-04-23 11:40AM EDT | 167.50 | 1.26 | 1.23 | 1.24 | +0.09 | +7.69% | 30,174 | 10,868 | 25.10% |
| AAPL240426C00170000 | 2024-04-23 11:40AM EDT | 170.00 | 0.46 | 0.46 | 0.47 | -0.01 | -2.13% | 25,344 | 31,143 | 24.27% |
| AAPL240426C00172500 | 2024-04-23 11:41AM EDT | 172.50 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 9,660 | 19,608 | 24.32% |
| AAPL240426C00175000 | 2024-04-23 11:39AM EDT | 175.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 7,941 | 28,392 | 26.17% |
| AAPL240426C00177500 | 2024-04-23 11:39AM EDT | 177.50 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 639 | 12,261 | 28.91% |
| AAPL240426C00180000 | 2024-04-23 11:37AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 1,596 | 39,563 | 32.42% |
| AAPL240426C00182500 | 2024-04-23 11:30AM EDT | 182.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 336 | 10,310 | 37.11% |
| AAPL240426C00185000 | 2024-04-23 11:23AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 25,875 | 39.06% |
| AAPL240426C00187500 | 2024-04-23 9:49AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,826 | 42.97% |
| AAPL240426C00190000 | 2024-04-23 11:34AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 8,222 | 46.88% |
| AAPL240426C00192500 | 2024-04-22 3:50PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 230 | 51.56% |
| AAPL240426C00195000 | 2024-04-22 3:39PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 9,526 | 51.56% |
| AAPL240426C00197500 | 2024-04-22 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 56.25% |
| AAPL240426C00200000 | 2024-04-22 10:04AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,309 | 59.38% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 65.63% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,645 | 73.44% |
| AAPL240426C00215000 | 2024-04-22 1:30PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 81.25% |
| AAPL240426C00220000 | 2024-04-16 12:05PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 87.50% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 93.75% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 98.44% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 106.25% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 121.88% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 131.25% |
| AAPL240426C00265000 | 2024-04-22 3:43PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 62 | 137.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-19 3:19PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,290 | 156.25% |
| AAPL240426P00105000 | 2024-04-22 2:55PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 140.63% |
| AAPL240426P00110000 | 2024-04-19 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 128.13% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 115.63% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 168 | 103.13% |
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 90.63% |
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 988 | 78.13% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 488 | 68.75% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 56.25% |
| AAPL240426P00145000 | 2024-04-23 11:09AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 527 | 1,047 | 51.56% |
| AAPL240426P00146000 | 2024-04-22 2:20PM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 653 | 51.17% |
| AAPL240426P00147000 | 2024-04-23 9:55AM EDT | 147.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 849 | 48.44% |
| AAPL240426P00148000 | 2024-04-23 11:12AM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 908 | 46.09% |
| AAPL240426P00149000 | 2024-04-23 11:09AM EDT | 149.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 872 | 46.09% |
| AAPL240426P00150000 | 2024-04-23 11:13AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 96 | 5,183 | 43.75% |
| AAPL240426P00152500 | 2024-04-23 11:27AM EDT | 152.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 549 | 1,857 | 39.26% |
| AAPL240426P00155000 | 2024-04-23 11:39AM EDT | 155.00 | 0.05 | 0.04 | 0.05 | -0.04 | -50.00% | 1,270 | 8,886 | 33.99% |
| AAPL240426P00157500 | 2024-04-23 11:30AM EDT | 157.50 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 953 | 4,498 | 30.47% |
| AAPL240426P00160000 | 2024-04-23 11:40AM EDT | 160.00 | 0.16 | 0.16 | 0.17 | -0.16 | -50.00% | 6,192 | 14,773 | 26.76% |
| AAPL240426P00162500 | 2024-04-23 11:41AM EDT | 162.50 | 0.40 | 0.39 | 0.41 | -0.29 | -42.03% | 6,815 | 7,776 | 24.46% |
| AAPL240426P00165000 | 2024-04-23 11:41AM EDT | 165.00 | 0.97 | 0.97 | 0.99 | -0.43 | -30.71% | 19,156 | 16,322 | 22.83% |
| AAPL240426P00167500 | 2024-04-23 11:40AM EDT | 167.50 | 2.11 | 2.06 | 2.09 | -0.56 | -21.13% | 4,801 | 4,923 | 20.85% |
| AAPL240426P00170000 | 2024-04-23 11:34AM EDT | 170.00 | 3.85 | 3.80 | 3.95 | -0.70 | -15.38% | 1,117 | 8,344 | 20.95% |
| AAPL240426P00172500 | 2024-04-23 11:32AM EDT | 172.50 | 6.05 | 6.05 | 6.20 | -0.80 | -11.68% | 108 | 3,165 | 20.31% |
| AAPL240426P00175000 | 2024-04-23 11:38AM EDT | 175.00 | 8.58 | 8.15 | 8.65 | -0.66 | -7.14% | 325 | 2,357 | 21.29% |
| AAPL240426P00177500 | 2024-04-23 10:48AM EDT | 177.50 | 11.13 | 10.75 | 11.10 | +0.18 | +1.64% | 5 | 251 | 0.00% |
| AAPL240426P00180000 | 2024-04-23 9:34AM EDT | 180.00 | 13.75 | 13.40 | 13.65 | +0.20 | +1.48% | 3 | 81 | 31.25% |
| AAPL240426P00182500 | 2024-04-22 10:22AM EDT | 182.50 | 17.10 | 16.00 | 16.25 | 0.00 | - | 1 | 1 | 48.24% |
| AAPL240426P00185000 | 2024-04-22 3:32PM EDT | 185.00 | 18.30 | 18.30 | 18.70 | 0.00 | - | 507 | 25 | 49.22% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 20.85 | 21.20 | 0.00 | - | 2 | 1 | 54.49% |
| AAPL240426P00190000 | 2024-04-22 2:26PM EDT | 190.00 | 23.00 | 23.35 | 23.75 | 0.00 | - | 46 | 4 | 64.84% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 25.65 | 26.25 | 0.00 | - | - | 0 | 70.12% |
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 195.00 | 30.40 | 28.35 | 28.75 | 0.00 | - | 1 | 1 | 75.20% |
| AAPL240426P00200000 | 2024-04-19 9:33AM EDT | 200.00 | 33.85 | 33.35 | 33.75 | 0.00 | - | 3 | 3 | 85.16% |
| AAPL240426P00205000 | 2024-04-22 3:14PM EDT | 205.00 | 38.30 | 38.15 | 38.75 | 0.00 | - | 46 | 3 | 94.53% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 43.20 | 43.85 | 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 | 0.00% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 73.20 | 73.80 | 0.00 | - | - | 0 | 159.57% |
© 2024 Yahoo. All rights reserved.