UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.19 +1.29 (+1.58%) GOLD FUTURES
2,340.50 -5.90 (-0.25%) DOW
38,541.89 +301.91 (+0.79%) Bitcoin GBP
53,586.40 +81.16 (+0.15%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:42PM 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 1:12PM EDT | 100.00 | 66.00 | 66.35 | 66.85 | +0.15 | +0.23% | 4 | 21 | 213.28% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 61.10 | 61.80 | 0.00 | - | 2 | 1 | 226.95% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 55.19 | 56.10 | 56.70 | 0.00 | - | 4 | 5 | 194.14% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 51.25 | 51.80 | 0.00 | - | - | 1 | 139.06% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 41.15 | 41.80 | 0.00 | - | 3 | 6 | 150.59% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 36.15 | 36.80 | 0.00 | - | 3 | 6 | 133.01% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 31.10 | 31.75 | 0.00 | - | 3 | 3 | 112.11% |
| AAPL240426C00140000 | 2024-04-23 10:14AM EDT | 140.00 | 26.65 | 26.20 | 26.80 | +0.23 | +0.87% | 188 | 26 | 60.94% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 21.20 | 21.75 | 0.00 | - | 71 | 139 | 79.49% |
| AAPL240426C00146000 | 2024-04-17 9:43AM EDT | 146.00 | 24.30 | 20.30 | 20.60 | 0.00 | - | - | 1 | 65.23% |
| AAPL240426C00147000 | 2024-04-22 3:21PM EDT | 147.00 | 19.82 | 19.35 | 19.60 | 0.00 | - | 2 | 8 | 62.31% |
| AAPL240426C00149000 | 2024-04-23 10:05AM EDT | 149.00 | 17.50 | 17.25 | 17.60 | +1.05 | +6.38% | 8 | 26 | 56.54% |
| AAPL240426C00150000 | 2024-04-23 11:45AM EDT | 150.00 | 16.80 | 16.35 | 16.60 | +0.32 | +1.94% | 4 | 404 | 53.71% |
| AAPL240426C00152500 | 2024-04-23 12:18PM EDT | 152.50 | 13.80 | 13.90 | 14.15 | +0.05 | +0.36% | 4 | 49 | 49.90% |
| AAPL240426C00155000 | 2024-04-23 12:16PM EDT | 155.00 | 11.35 | 11.35 | 11.65 | +0.35 | +3.18% | 11 | 484 | 42.29% |
| AAPL240426C00157500 | 2024-04-23 1:18PM EDT | 157.50 | 9.02 | 8.85 | 9.15 | -0.69 | -7.11% | 75 | 403 | 34.62% |
| AAPL240426C00160000 | 2024-04-23 1:12PM EDT | 160.00 | 6.56 | 6.55 | 6.75 | +0.37 | +5.98% | 558 | 1,067 | 30.27% |
| AAPL240426C00162500 | 2024-04-23 1:06PM EDT | 162.50 | 4.51 | 4.30 | 4.45 | +0.41 | +10.00% | 802 | 2,725 | 26.07% |
| AAPL240426C00165000 | 2024-04-23 1:22PM EDT | 165.00 | 2.51 | 2.47 | 2.51 | +0.07 | +2.87% | 11,360 | 6,740 | 23.98% |
| AAPL240426C00167500 | 2024-04-23 1:26PM EDT | 167.50 | 1.14 | 1.12 | 1.14 | -0.03 | -2.59% | 37,238 | 10,868 | 22.85% |
| AAPL240426C00170000 | 2024-04-23 1:26PM EDT | 170.00 | 0.40 | 0.39 | 0.40 | -0.07 | -15.22% | 30,363 | 31,143 | 22.32% |
| AAPL240426C00172500 | 2024-04-23 1:26PM EDT | 172.50 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 17,673 | 19,608 | 22.66% |
| AAPL240426C00175000 | 2024-04-23 1:26PM EDT | 175.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 10,242 | 28,392 | 25.10% |
| AAPL240426C00177500 | 2024-04-23 1:26PM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,840 | 12,261 | 28.52% |
| AAPL240426C00180000 | 2024-04-23 1:23PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,824 | 39,563 | 32.03% |
| AAPL240426C00182500 | 2024-04-23 1:12PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 10,310 | 34.38% |
| AAPL240426C00185000 | 2024-04-23 1:03PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 369 | 25,875 | 38.28% |
| AAPL240426C00187500 | 2024-04-23 12:15PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,826 | 42.97% |
| AAPL240426C00190000 | 2024-04-23 12:30PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 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 | 79.69% |
| 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 12:40PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 571 | 1,047 | 50.00% |
| AAPL240426P00146000 | 2024-04-22 2:20PM EDT | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 653 | 50.00% |
| AAPL240426P00147000 | 2024-04-23 11:55AM EDT | 147.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 849 | 49.22% |
| AAPL240426P00148000 | 2024-04-23 11:12AM EDT | 148.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 908 | 46.48% |
| AAPL240426P00149000 | 2024-04-23 1:26PM EDT | 149.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 872 | 44.14% |
| AAPL240426P00150000 | 2024-04-23 1:19PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 174 | 5,183 | 44.14% |
| AAPL240426P00152500 | 2024-04-23 1:18PM EDT | 152.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 615 | 1,857 | 39.45% |
| AAPL240426P00155000 | 2024-04-23 1:26PM EDT | 155.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,421 | 8,886 | 34.38% |
| AAPL240426P00157500 | 2024-04-23 1:27PM EDT | 157.50 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 1,192 | 4,498 | 30.08% |
| AAPL240426P00160000 | 2024-04-23 1:26PM EDT | 160.00 | 0.15 | 0.15 | 0.16 | -0.17 | -51.52% | 7,766 | 14,773 | 26.76% |
| AAPL240426P00162500 | 2024-04-23 1:24PM EDT | 162.50 | 0.40 | 0.38 | 0.39 | -0.29 | -42.03% | 8,325 | 7,776 | 24.51% |
| AAPL240426P00165000 | 2024-04-23 1:26PM EDT | 165.00 | 0.97 | 0.97 | 0.99 | -0.43 | -30.71% | 27,033 | 16,322 | 23.51% |
| AAPL240426P00167500 | 2024-04-23 1:21PM EDT | 167.50 | 2.11 | 2.12 | 2.15 | -0.56 | -20.97% | 5,910 | 4,923 | 22.85% |
| AAPL240426P00170000 | 2024-04-23 1:19PM EDT | 170.00 | 3.98 | 3.80 | 3.95 | -0.57 | -12.53% | 1,261 | 8,344 | 23.15% |
| AAPL240426P00172500 | 2024-04-23 1:17PM EDT | 172.50 | 6.19 | 6.10 | 6.25 | -0.66 | -9.64% | 170 | 3,165 | 27.00% |
| AAPL240426P00175000 | 2024-04-23 1:08PM EDT | 175.00 | 8.43 | 8.50 | 8.75 | -0.81 | -8.77% | 364 | 2,357 | 34.67% |
| AAPL240426P00177500 | 2024-04-23 10:48AM EDT | 177.50 | 11.13 | 11.05 | 11.30 | +0.18 | +1.64% | 5 | 251 | 43.75% |
| AAPL240426P00180000 | 2024-04-23 9:34AM EDT | 180.00 | 13.75 | 13.55 | 14.00 | +0.20 | +1.48% | 3 | 81 | 57.91% |
| AAPL240426P00182500 | 2024-04-22 10:22AM EDT | 182.50 | 17.10 | 16.00 | 16.25 | 0.00 | - | 1 | 1 | 55.18% |
| AAPL240426P00185000 | 2024-04-23 1:22PM EDT | 185.00 | 18.62 | 18.55 | 19.00 | +0.32 | +1.75% | 22 | 25 | 62.79% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 20.80 | 21.40 | 0.00 | - | 2 | 1 | 56.84% |
| AAPL240426P00190000 | 2024-04-23 1:22PM EDT | 190.00 | 23.70 | 23.55 | 23.75 | +0.70 | +3.04% | 1 | 4 | 66.70% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 25.85 | 26.40 | 0.00 | - | - | 0 | 69.73% |
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 195.00 | 30.40 | 28.30 | 28.90 | 0.00 | - | 1 | 1 | 72.27% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 33.40 | 33.95 | -0.22 | -0.65% | 6 | 3 | 89.65% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 38.30 | 38.95 | +0.28 | +0.73% | 3 | 3 | 94.34% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 43.35 | 43.75 | 0.00 | - | 3 | 0 | 90.23% |
| 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 | 73.35 | 73.95 | 0.00 | - | - | 0 | 155.66% |
© 2024 Yahoo. All rights reserved.