UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,330.10 -8.30 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,499.33 -1,802.04 (-3.38%)
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 | 2024-04-24 9:39AM EDT | 100.00 | 67.55 | 68.65 | 69.80 | +1.55 | +2.35% | 2 | 21 | 275.00% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 63.80 | 64.85 | 0.00 | - | 2 | 1 | 267.97% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 58.60 | 59.80 | +3.98 | +7.21% | 4 | 5 | 225.78% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 53.80 | 54.85 | 0.00 | - | - | 1 | 222.85% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 43.60 | 44.85 | 0.00 | - | 3 | 6 | 168.95% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 38.35 | 39.85 | 0.00 | - | 3 | 6 | 130.08% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 33.60 | 34.90 | 0.00 | - | 3 | 3 | 133.98% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 26.65 | 28.35 | 29.85 | 0.00 | - | 188 | 111 | 97.27% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 23.45 | 24.90 | 0.00 | - | 71 | 139 | 90.63% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 22.25 | 23.50 | -3.35 | -13.79% | 2 | 1 | 109.28% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 21.25 | 22.45 | +0.81 | +4.09% | 3 | 8 | 102.64% |
| AAPL240426C00149000 | 2024-04-24 9:42AM EDT | 149.00 | 18.45 | 19.30 | 20.50 | +0.60 | +3.36% | 4 | 19 | 97.27% |
| AAPL240426C00150000 | 2024-04-24 3:56PM EDT | 150.00 | 19.35 | 18.70 | 19.90 | +2.40 | +14.16% | 13 | 403 | 82.52% |
| AAPL240426C00152500 | 2024-04-24 12:46PM EDT | 152.50 | 15.87 | 16.25 | 17.00 | +2.07 | +15.00% | 1 | 45 | 60.55% |
| AAPL240426C00155000 | 2024-04-24 3:42PM EDT | 155.00 | 14.28 | 13.60 | 14.50 | +2.93 | +25.81% | 182 | 488 | 73.05% |
| AAPL240426C00157500 | 2024-04-24 2:08PM EDT | 157.50 | 11.42 | 11.00 | 12.00 | +1.82 | +18.96% | 16 | 388 | 62.79% |
| AAPL240426C00160000 | 2024-04-24 3:49PM EDT | 160.00 | 9.30 | 9.05 | 9.75 | +2.25 | +31.91% | 937 | 984 | 59.91% |
| AAPL240426C00162500 | 2024-04-24 3:54PM EDT | 162.50 | 6.70 | 6.35 | 6.90 | +1.90 | +39.58% | 3,049 | 2,694 | 38.62% |
| AAPL240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 4.45 | 4.25 | 4.60 | +1.58 | +55.05% | 6,255 | 6,511 | 32.62% |
| AAPL240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 2.37 | 2.27 | 2.41 | +1.01 | +74.26% | 38,050 | 11,499 | 25.15% |
| AAPL240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 1.00 | 0.97 | 1.04 | +0.49 | +96.08% | 88,533 | 32,639 | 24.12% |
| AAPL240426C00172500 | 2024-04-24 3:59PM EDT | 172.50 | 0.31 | 0.29 | 0.33 | +0.17 | +121.43% | 31,136 | 25,106 | 23.54% |
| AAPL240426C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 29,445 | 29,084 | 24.12% |
| AAPL240426C00177500 | 2024-04-24 3:59PM EDT | 177.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 7,172 | 14,649 | 26.17% |
| AAPL240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,765 | 38,728 | 30.86% |
| AAPL240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 10,517 | 33.59% |
| AAPL240426C00185000 | 2024-04-24 3:45PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 399 | 25,797 | 39.06% |
| AAPL240426C00187500 | 2024-04-23 12:15PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 1,906 | 25.00% |
| AAPL240426C00190000 | 2024-04-24 2:13PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 8,218 | 25.00% |
| AAPL240426C00192500 | 2024-04-24 11:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 50.00% |
| AAPL240426C00195000 | 2024-04-24 2:01PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 9,526 | 54.69% |
| AAPL240426C00197500 | 2024-04-22 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 59.38% |
| AAPL240426C00200000 | 2024-04-24 3:46PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 8,309 | 62.50% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 71.88% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,645 | 78.13% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 87.50% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 93.75% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 103.13% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 109.38% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 115.63% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 137.50% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 150.00% |
| AAPL240426C00265000 | 2024-04-23 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 77 | 153.13% |
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 | - | 1 | 1,290 | 181.25% |
| AAPL240426P00105000 | 2024-04-23 10:01AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 168.75% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 153.13% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 137.50% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 168 | 50.00% |
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 50.00% |
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 96.88% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 84.38% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 71.88% |
| AAPL240426P00145000 | 2024-04-24 3:57PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,457 | 50.00% |
| AAPL240426P00146000 | 2024-04-24 9:30AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 673 | 56.25% |
| AAPL240426P00147000 | 2024-04-24 10:08AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 899 | 53.13% |
| AAPL240426P00148000 | 2024-04-24 10:04AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 914 | 51.56% |
| AAPL240426P00149000 | 2024-04-24 3:52PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 884 | 50.00% |
| AAPL240426P00150000 | 2024-04-24 3:48PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,267 | 5,143 | 52.34% |
| AAPL240426P00152500 | 2024-04-24 2:22PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 201 | 2,141 | 47.66% |
| AAPL240426P00155000 | 2024-04-24 3:45PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 782 | 8,826 | 41.02% |
| AAPL240426P00157500 | 2024-04-24 3:59PM EDT | 157.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,212 | 4,656 | 36.33% |
| AAPL240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 8,002 | 16,434 | 31.64% |
| AAPL240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 0.09 | 0.09 | 0.10 | -0.21 | -70.00% | 11,980 | 8,322 | 27.44% |
| AAPL240426P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.26 | 0.25 | 0.26 | -0.53 | -67.09% | 49,661 | 15,242 | 24.41% |
| AAPL240426P00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.77 | 0.73 | 0.77 | -1.02 | -56.98% | 40,027 | 5,276 | 23.02% |
| AAPL240426P00170000 | 2024-04-24 3:59PM EDT | 170.00 | 1.90 | 1.70 | 1.93 | -1.65 | -46.48% | 8,876 | 8,370 | 22.61% |
| AAPL240426P00172500 | 2024-04-24 3:59PM EDT | 172.50 | 3.55 | 3.55 | 3.80 | -2.17 | -37.94% | 891 | 3,057 | 23.29% |
| AAPL240426P00175000 | 2024-04-24 3:43PM EDT | 175.00 | 5.83 | 5.75 | 6.55 | -2.32 | -28.47% | 485 | 321 | 40.23% |
| AAPL240426P00177500 | 2024-04-24 3:54PM EDT | 177.50 | 8.46 | 8.20 | 9.10 | -2.34 | -21.67% | 3,030 | 248 | 51.66% |
| AAPL240426P00180000 | 2024-04-24 3:54PM EDT | 180.00 | 10.95 | 10.40 | 11.50 | -2.40 | -17.98% | 1,962 | 82 | 58.11% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 13.20 | 13.80 | -3.30 | -19.30% | 4 | 1 | 59.08% |
| AAPL240426P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 16.05 | 15.35 | 16.55 | -2.15 | -11.81% | 150 | 4 | 77.05% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 17.80 | 19.10 | 0.00 | - | 2 | 1 | 87.11% |
| AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 20.90 | 20.55 | 21.55 | -2.30 | -9.91% | 98 | 4 | 62.11% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 22.85 | 24.30 | 0.00 | - | - | 0 | 71.29% |
| AAPL240426P00195000 | 2024-04-24 2:15PM EDT | 195.00 | 26.30 | 25.50 | 26.60 | -4.10 | -13.49% | 4 | 1 | 73.83% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 30.40 | 31.50 | 0.00 | - | 3 | 0 | 119.73% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 35.35 | 36.60 | 0.00 | - | 3 | 0 | 138.09% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 40.45 | 41.40 | 0.00 | - | 3 | 0 | 139.65% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 241.99% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 70.40 | 71.50 | 0.00 | - | - | 0 | 212.11% |
© 2024 Yahoo. All rights reserved.