UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.80 +0.99 (+1.20%) GOLD FUTURES
2,344.30 +5.90 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,830.30 +578.74 (+1.13%)
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 10:16AM EDT | 100.00 | 67.55 | 69.60 | 70.30 | 0.00 | - | 2 | 21 | 289.06% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 64.50 | 65.35 | 0.00 | - | 2 | 1 | 248.44% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 59.60 | 60.30 | 0.00 | - | 4 | 5 | 241.41% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 54.55 | 55.35 | 0.00 | - | - | 1 | 218.75% |
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.82 | 44.50 | 45.35 | +3.21 | +7.71% | 2 | 6 | 165.63% |
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 130.00 | 39.96 | 39.55 | 40.35 | -4.90 | -10.92% | 6 | 6 | 156.25% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 34.55 | 35.35 | +4.03 | +13.55% | 3 | 3 | 136.33% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 28.53 | 29.55 | 30.35 | +1.88 | +7.05% | 2 | 111 | 117.19% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 24.55 | 25.40 | 0.00 | - | 71 | 139 | 103.52% |
| AAPL240426C00146000 | 2024-04-25 3:54PM EDT | 146.00 | 24.00 | 23.55 | 24.30 | +3.05 | +14.56% | 1 | 2 | 88.28% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 22.50 | 23.35 | 0.00 | - | 3 | 7 | 84.38% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 20.50 | 21.40 | +2.19 | +11.87% | 1 | 17 | 83.59% |
| AAPL240426C00150000 | 2024-04-25 12:25PM EDT | 150.00 | 19.05 | 19.55 | 20.10 | -0.30 | -1.55% | 8 | 399 | 98.63% |
| AAPL240426C00152500 | 2024-04-25 3:29PM EDT | 152.50 | 17.46 | 17.00 | 17.90 | +1.59 | +10.02% | 17 | 45 | 70.70% |
| AAPL240426C00155000 | 2024-04-25 3:47PM EDT | 155.00 | 14.62 | 14.55 | 15.40 | +0.34 | +2.38% | 84 | 428 | 65.04% |
| AAPL240426C00157500 | 2024-04-25 3:55PM EDT | 157.50 | 12.50 | 12.00 | 12.90 | +1.08 | +9.46% | 15 | 386 | 52.34% |
| AAPL240426C00160000 | 2024-04-25 3:59PM EDT | 160.00 | 9.90 | 9.55 | 10.00 | +0.60 | +6.45% | 4,962 | 1,220 | 48.05% |
| AAPL240426C00162500 | 2024-04-25 3:41PM EDT | 162.50 | 7.20 | 7.25 | 7.55 | +0.50 | +7.46% | 339 | 1,178 | 41.02% |
| AAPL240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 4.94 | 4.50 | 5.15 | +0.49 | +11.01% | 2,976 | 5,629 | 34.18% |
| AAPL240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 2.76 | 2.64 | 2.80 | +0.39 | +16.46% | 16,637 | 9,694 | 25.29% |
| AAPL240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 1.05 | 1.02 | 1.05 | +0.05 | +5.00% | 73,451 | 29,833 | 22.00% |
| AAPL240426C00172500 | 2024-04-25 4:00PM EDT | 172.50 | 0.25 | 0.24 | 0.25 | -0.06 | -19.35% | 49,595 | 26,660 | 21.63% |
| AAPL240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 29,180 | 31,131 | 23.05% |
| AAPL240426C00177500 | 2024-04-25 3:58PM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8,746 | 15,813 | 27.74% |
| AAPL240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,528 | 39,438 | 32.03% |
| AAPL240426C00182500 | 2024-04-25 3:54PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 10,540 | 39.06% |
| AAPL240426C00185000 | 2024-04-25 3:58PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 25,616 | 45.31% |
| AAPL240426C00187500 | 2024-04-25 3:27PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,906 | 51.56% |
| AAPL240426C00190000 | 2024-04-25 3:08PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 8,214 | 53.13% |
| AAPL240426C00192500 | 2024-04-25 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 59.38% |
| AAPL240426C00195000 | 2024-04-25 3:25PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 9,531 | 65.63% |
| AAPL240426C00197500 | 2024-04-25 3:38PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 68.75% |
| AAPL240426C00200000 | 2024-04-24 3:46PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 8,311 | 75.00% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 84.38% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,645 | 93.75% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 106.25% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 112.50% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 121.88% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 131.25% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 140.63% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 162.50% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 181.25% |
| AAPL240426C00265000 | 2024-04-25 3:51PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 187.50% |
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 | - | 15 | 1,290 | 225.00% |
| AAPL240426P00105000 | 2024-04-23 10:01AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 206.25% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 187.50% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 168.75% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 168 | 153.13% |
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 137.50% |
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 118.75% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 106.25% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 90.63% |
| AAPL240426P00145000 | 2024-04-25 3:19PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,457 | 75.00% |
| AAPL240426P00146000 | 2024-04-24 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 673 | 89.84% |
| AAPL240426P00147000 | 2024-04-24 10:08AM EDT | 147.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 899 | 81.25% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 911 | 65.63% |
| AAPL240426P00149000 | 2024-04-25 12:52PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 927 | 62.50% |
| AAPL240426P00150000 | 2024-04-25 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,074 | 5,050 | 59.38% |
| AAPL240426P00152500 | 2024-04-25 3:54PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,278 | 2,206 | 53.13% |
| AAPL240426P00155000 | 2024-04-25 3:58PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 691 | 8,536 | 50.78% |
| AAPL240426P00157500 | 2024-04-25 3:58PM EDT | 157.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 691 | 4,345 | 44.53% |
| AAPL240426P00160000 | 2024-04-25 3:59PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4,655 | 15,833 | 38.67% |
| AAPL240426P00162500 | 2024-04-25 3:59PM EDT | 162.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 8,721 | 9,283 | 31.25% |
| AAPL240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.07 | 0.07 | 0.08 | -0.19 | -73.08% | 40,492 | 26,925 | 25.29% |
| AAPL240426P00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.30 | 0.29 | 0.31 | -0.47 | -61.04% | 48,891 | 8,021 | 22.56% |
| AAPL240426P00170000 | 2024-04-25 3:59PM EDT | 170.00 | 1.11 | 1.07 | 1.14 | -0.79 | -41.58% | 32,850 | 8,420 | 21.61% |
| AAPL240426P00172500 | 2024-04-25 3:59PM EDT | 172.50 | 2.82 | 2.72 | 2.90 | -0.73 | -20.56% | 1,601 | 3,114 | 22.85% |
| AAPL240426P00175000 | 2024-04-25 3:54PM EDT | 175.00 | 5.10 | 4.75 | 5.40 | -0.73 | -12.52% | 1,481 | 363 | 35.35% |
| AAPL240426P00177500 | 2024-04-25 2:07PM EDT | 177.50 | 7.80 | 7.20 | 7.95 | -0.66 | -7.80% | 45 | 275 | 48.73% |
| AAPL240426P00180000 | 2024-04-25 2:50PM EDT | 180.00 | 10.20 | 9.75 | 10.40 | -0.75 | -6.85% | 2,199 | 102 | 57.03% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 12.20 | 12.95 | 0.00 | - | 4 | 1 | 69.63% |
| AAPL240426P00185000 | 2024-04-25 2:50PM EDT | 185.00 | 15.40 | 14.70 | 15.75 | -0.65 | -4.05% | 646 | 50 | 63.48% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 17.20 | 18.60 | 0.00 | - | 2 | 1 | 85.55% |
| AAPL240426P00190000 | 2024-04-25 2:50PM EDT | 190.00 | 21.05 | 19.65 | 21.00 | +0.15 | +0.72% | 18 | 4 | 88.87% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 22.20 | 23.55 | 0.00 | - | - | 0 | 100.98% |
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 195.00 | 25.95 | 24.70 | 25.40 | -0.35 | -1.33% | 47 | 1 | 111.13% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 29.75 | 30.40 | 0.00 | - | 3 | 0 | 126.95% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 34.70 | 35.40 | 0.00 | - | 3 | 0 | 142.19% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 39.75 | 40.40 | 0.00 | - | 3 | 0 | 156.64% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 332.42% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 69.75 | 70.35 | 0.00 | - | - | 0 | 226.17% |
© 2024 Yahoo. All rights reserved.