UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.35 -0.01 (-0.01%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,358.79 -263.17 (-0.49%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-23 1:12PM EDT | 100.00 | 66.00 | 66.20 | 67.60 | +0.15 | +0.23% | 4 | 21 | 50.00% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 61.20 | 62.60 | 0.00 | - | 2 | 1 | 50.00% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 55.19 | 56.25 | 57.60 | 0.00 | - | 4 | 5 | 149.22% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 51.20 | 52.75 | 0.00 | - | - | 1 | 153.13% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 41.40 | 42.70 | 0.00 | - | 3 | 6 | 134.57% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 36.25 | 37.65 | 0.00 | - | 3 | 6 | 101.56% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 31.40 | 32.65 | 0.00 | - | 3 | 3 | 100.00% |
| AAPL240426C00140000 | 2024-04-23 10:14AM EDT | 140.00 | 26.65 | 26.50 | 27.55 | +0.23 | +0.87% | 188 | 26 | 85.16% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 21.50 | 22.70 | 0.00 | - | 71 | 139 | 76.56% |
| AAPL240426C00146000 | 2024-04-17 9:43AM EDT | 146.00 | 24.30 | 20.50 | 21.55 | 0.00 | - | - | 1 | 67.58% |
| AAPL240426C00147000 | 2024-04-22 3:21PM EDT | 147.00 | 19.82 | 19.50 | 20.65 | 0.00 | - | 2 | 8 | 68.65% |
| AAPL240426C00149000 | 2024-04-23 2:04PM EDT | 149.00 | 17.85 | 17.40 | 18.50 | +1.40 | +8.51% | 23 | 26 | 50.78% |
| AAPL240426C00150000 | 2024-04-23 3:57PM EDT | 150.00 | 16.95 | 16.50 | 17.20 | +0.47 | +2.85% | 8 | 404 | 66.50% |
| AAPL240426C00152500 | 2024-04-23 12:18PM EDT | 152.50 | 13.80 | 14.05 | 15.25 | +0.05 | +0.36% | 4 | 49 | 55.96% |
| AAPL240426C00155000 | 2024-04-23 12:16PM EDT | 155.00 | 11.35 | 11.50 | 12.75 | +0.35 | +3.18% | 11 | 484 | 67.09% |
| AAPL240426C00157500 | 2024-04-23 3:57PM EDT | 157.50 | 9.60 | 9.10 | 9.95 | -0.11 | -1.13% | 93 | 403 | 49.37% |
| AAPL240426C00160000 | 2024-04-23 3:57PM EDT | 160.00 | 7.05 | 7.00 | 7.35 | +0.86 | +13.89% | 912 | 1,067 | 37.21% |
| AAPL240426C00162500 | 2024-04-23 3:59PM EDT | 162.50 | 4.80 | 4.70 | 4.90 | +0.70 | +17.07% | 1,108 | 2,725 | 28.57% |
| AAPL240426C00165000 | 2024-04-23 3:59PM EDT | 165.00 | 2.87 | 2.77 | 2.88 | +0.43 | +17.62% | 13,254 | 6,740 | 25.54% |
| AAPL240426C00167500 | 2024-04-23 3:59PM EDT | 167.50 | 1.36 | 1.31 | 1.38 | +0.19 | +16.24% | 43,698 | 10,868 | 23.80% |
| AAPL240426C00170000 | 2024-04-23 3:59PM EDT | 170.00 | 0.51 | 0.49 | 0.52 | +0.04 | +8.51% | 42,359 | 31,143 | 23.02% |
| AAPL240426C00172500 | 2024-04-23 3:59PM EDT | 172.50 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 23,314 | 19,608 | 22.66% |
| AAPL240426C00175000 | 2024-04-23 3:59PM EDT | 175.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 12,454 | 28,392 | 24.02% |
| AAPL240426C00177500 | 2024-04-23 3:59PM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,324 | 12,261 | 27.74% |
| AAPL240426C00180000 | 2024-04-23 3:59PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,285 | 39,563 | 31.25% |
| AAPL240426C00182500 | 2024-04-23 2:34PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 372 | 10,310 | 33.59% |
| AAPL240426C00185000 | 2024-04-23 3:44PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 422 | 25,875 | 37.50% |
| AAPL240426C00187500 | 2024-04-23 12:15PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,826 | 42.19% |
| AAPL240426C00190000 | 2024-04-23 1:53PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 8,222 | 46.09% |
| AAPL240426C00192500 | 2024-04-22 3:50PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 230 | 50.00% |
| AAPL240426C00195000 | 2024-04-23 3:27PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,526 | 51.56% |
| AAPL240426C00197500 | 2024-04-22 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 54.69% |
| 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 | 71.88% |
| AAPL240426C00215000 | 2024-04-22 1:30PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 78.13% |
| AAPL240426C00220000 | 2024-04-16 12:05PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 84.38% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 90.63% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 96.88% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 103.13% |
| 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 | 143.75% |
| 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 | 81.25% |
| 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 | 57.81% |
| AAPL240426P00145000 | 2024-04-23 3:25PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 613 | 1,047 | 50.78% |
| AAPL240426P00146000 | 2024-04-23 2:18PM EDT | 146.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 653 | 50.78% |
| AAPL240426P00147000 | 2024-04-23 2:37PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 56 | 849 | 50.00% |
| AAPL240426P00148000 | 2024-04-23 3:55PM EDT | 148.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 63 | 908 | 47.66% |
| AAPL240426P00149000 | 2024-04-23 3:48PM EDT | 149.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 37 | 872 | 47.27% |
| AAPL240426P00150000 | 2024-04-23 3:58PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 258 | 5,183 | 42.97% |
| AAPL240426P00152500 | 2024-04-23 3:58PM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 764 | 1,857 | 38.67% |
| AAPL240426P00155000 | 2024-04-23 3:59PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,166 | 8,886 | 33.99% |
| AAPL240426P00157500 | 2024-04-23 3:59PM EDT | 157.50 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 1,453 | 4,498 | 29.69% |
| AAPL240426P00160000 | 2024-04-23 3:59PM EDT | 160.00 | 0.12 | 0.12 | 0.14 | -0.20 | -62.50% | 10,458 | 14,773 | 27.15% |
| AAPL240426P00162500 | 2024-04-23 3:59PM EDT | 162.50 | 0.30 | 0.27 | 0.31 | -0.39 | -56.52% | 9,730 | 7,776 | 24.12% |
| AAPL240426P00165000 | 2024-04-23 3:59PM EDT | 165.00 | 0.79 | 0.76 | 0.80 | -0.61 | -43.57% | 33,015 | 16,322 | 22.66% |
| AAPL240426P00167500 | 2024-04-23 3:59PM EDT | 167.50 | 1.79 | 1.75 | 1.85 | -0.88 | -32.96% | 7,394 | 4,923 | 21.92% |
| AAPL240426P00170000 | 2024-04-23 3:59PM EDT | 170.00 | 3.55 | 3.40 | 3.60 | -1.00 | -21.98% | 1,801 | 8,344 | 22.66% |
| AAPL240426P00172500 | 2024-04-23 3:59PM EDT | 172.50 | 5.72 | 5.50 | 6.00 | -1.13 | -16.50% | 355 | 3,165 | 29.93% |
| AAPL240426P00175000 | 2024-04-23 3:10PM EDT | 175.00 | 8.15 | 7.85 | 8.75 | -1.09 | -11.80% | 426 | 2,357 | 44.68% |
| AAPL240426P00177500 | 2024-04-23 2:30PM EDT | 177.50 | 10.80 | 10.30 | 11.25 | -0.15 | -1.37% | 7 | 251 | 53.17% |
| AAPL240426P00180000 | 2024-04-23 2:52PM EDT | 180.00 | 13.35 | 12.80 | 13.70 | -0.20 | -1.48% | 1,082 | 81 | 59.81% |
| AAPL240426P00182500 | 2024-04-22 10:22AM EDT | 182.50 | 17.10 | 15.05 | 15.95 | 0.00 | - | 1 | 1 | 58.79% |
| AAPL240426P00185000 | 2024-04-23 3:56PM EDT | 185.00 | 18.20 | 17.75 | 18.55 | -0.10 | -0.55% | 463 | 25 | 69.39% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 19.85 | 21.25 | 0.00 | - | 2 | 1 | 83.25% |
| AAPL240426P00190000 | 2024-04-23 3:58PM EDT | 190.00 | 23.20 | 22.60 | 23.70 | +0.20 | +0.87% | 48 | 4 | 56.25% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 25.10 | 26.25 | 0.00 | - | - | 0 | 64.45% |
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 195.00 | 30.40 | 27.55 | 28.75 | 0.00 | - | 1 | 1 | 65.63% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 32.80 | 33.80 | -0.22 | -0.65% | 3 | 3 | 91.60% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 37.80 | 38.85 | +0.28 | +0.73% | 3 | 3 | 103.71% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 42.80 | 43.80 | 0.00 | - | 3 | 0 | 111.33% |
| 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 | 72.80 | 73.80 | 0.00 | - | - | 0 | 162.70% |
© 2024 Yahoo. All rights reserved.