Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-24 10:16AM EDT | 100.00 | 67.55 | 70.45 | 71.05 | 0.00 | - | 2 | 21 | 426.56% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 65.20 | 65.80 | 0.00 | - | 2 | 1 | 416.41% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 60.15 | 60.75 | 0.00 | - | 4 | 5 | 356.25% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 55.20 | 55.80 | 0.00 | - | - | 1 | 345.70% |
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.82 | 45.55 | 46.10 | 0.00 | - | 2 | 4 | 287.50% |
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 130.00 | 39.96 | 40.30 | 40.75 | 0.00 | - | 6 | 3 | 232.81% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 35.35 | 36.10 | 0.00 | - | 3 | 1 | 193.75% |
| AAPL240426C00140000 | 2024-04-25 11:54AM EDT | 140.00 | 29.60 | 30.30 | 31.00 | +1.07 | +3.75% | 19 | 107 | 222.66% |
| AAPL240426C00145000 | 2024-04-26 9:44AM EDT | 145.00 | 25.08 | 25.35 | 25.75 | +3.70 | +17.31% | 30 | 139 | 148.44% |
| AAPL240426C00146000 | 2024-04-26 10:46AM EDT | 146.00 | 24.85 | 24.30 | 24.80 | +0.85 | +3.54% | 5 | 2 | 154.30% |
| AAPL240426C00147000 | 2024-04-26 10:46AM EDT | 147.00 | 23.85 | 23.80 | 23.95 | +3.22 | +15.61% | 15 | 7 | 160.94% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 21.55 | 21.90 | 0.00 | - | 1 | 17 | 120.31% |
| AAPL240426C00150000 | 2024-04-26 10:01AM EDT | 150.00 | 20.97 | 20.65 | 21.00 | +1.92 | +10.08% | 110 | 396 | 135.55% |
| AAPL240426C00152500 | 2024-04-26 10:18AM EDT | 152.50 | 18.24 | 18.15 | 18.65 | +0.78 | +4.47% | 44 | 50 | 130.66% |
| AAPL240426C00155000 | 2024-04-26 10:55AM EDT | 155.00 | 16.10 | 15.40 | 15.55 | +1.48 | +10.12% | 44 | 371 | 0.00% |
| AAPL240426C00157500 | 2024-04-26 11:05AM EDT | 157.50 | 13.55 | 12.85 | 13.05 | +1.05 | +8.40% | 126 | 384 | 0.00% |
| AAPL240426C00160000 | 2024-04-26 11:12AM EDT | 160.00 | 10.45 | 10.35 | 10.65 | +0.55 | +5.56% | 264 | 1,556 | 0.00% |
| AAPL240426C00162500 | 2024-04-26 11:01AM EDT | 162.50 | 8.80 | 7.95 | 8.20 | +1.60 | +22.22% | 198 | 1,107 | 45.70% |
| AAPL240426C00165000 | 2024-04-26 11:12AM EDT | 165.00 | 5.49 | 5.45 | 5.60 | +0.55 | +11.13% | 2,199 | 4,171 | 0.00% |
| AAPL240426C00167500 | 2024-04-26 11:12AM EDT | 167.50 | 3.00 | 3.00 | 3.15 | +0.24 | +8.54% | 2,654 | 8,988 | 0.00% |
| AAPL240426C00170000 | 2024-04-26 11:13AM EDT | 170.00 | 0.76 | 0.74 | 0.77 | -0.29 | -28.16% | 27,408 | 25,088 | 9.38% |
| AAPL240426C00172500 | 2024-04-26 11:13AM EDT | 172.50 | 0.04 | 0.04 | 0.05 | -0.21 | -84.00% | 48,841 | 27,987 | 14.65% |
| AAPL240426C00175000 | 2024-04-26 11:12AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15,054 | 39,735 | 21.88% |
| AAPL240426C00177500 | 2024-04-26 11:07AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 972 | 16,272 | 32.03% |
| AAPL240426C00180000 | 2024-04-26 11:04AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 39,170 | 42.19% |
| AAPL240426C00182500 | 2024-04-26 9:30AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,525 | 51.56% |
| AAPL240426C00185000 | 2024-04-26 11:01AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 25,397 | 25.00% |
| AAPL240426C00187500 | 2024-04-26 10:24AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,903 | 65.63% |
| AAPL240426C00190000 | 2024-04-26 10:18AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 8,198 | 71.88% |
| AAPL240426C00192500 | 2024-04-25 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 81.25% |
| AAPL240426C00195000 | 2024-04-26 11:01AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,527 | 87.50% |
| AAPL240426C00197500 | 2024-04-26 10:09AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 96.88% |
| AAPL240426C00200000 | 2024-04-25 9:39AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,361 | 103.13% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 118.75% |
| AAPL240426C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,645 | 131.25% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 143.75% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 156.25% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 168.75% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 181.25% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 193.75% |
| AAPL240426C00250000 | 2024-04-26 11:04AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 201 | 2 | 231.25% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 250.00% |
| AAPL240426C00265000 | 2024-04-26 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 262.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-25 11:19AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,305 | 325.00% |
| AAPL240426P00105000 | 2024-04-26 9:40AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 300.00% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 268.75% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 243.75% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 168 | 218.75% |
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 193.75% |
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 175.00% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 150.00% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 128.13% |
| AAPL240426P00145000 | 2024-04-25 3:19PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,457 | 106.25% |
| AAPL240426P00146000 | 2024-04-24 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 103.13% |
| AAPL240426P00147000 | 2024-04-25 10:43AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 98.44% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 911 | 93.75% |
| AAPL240426P00149000 | 2024-04-26 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 931 | 90.63% |
| AAPL240426P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,810 | 87.50% |
| AAPL240426P00152500 | 2024-04-26 10:54AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,216 | 78.13% |
| AAPL240426P00155000 | 2024-04-26 10:55AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,334 | 8,705 | 65.63% |
| AAPL240426P00157500 | 2024-04-26 10:59AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 4,348 | 56.25% |
| AAPL240426P00160000 | 2024-04-26 11:03AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 884 | 14,463 | 50.00% |
| AAPL240426P00162500 | 2024-04-26 11:01AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,392 | 10,484 | 39.06% |
| AAPL240426P00165000 | 2024-04-26 11:11AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 9,160 | 26,131 | 28.13% |
| AAPL240426P00167500 | 2024-04-26 11:12AM EDT | 167.50 | 0.03 | 0.02 | 0.03 | -0.27 | -90.00% | 13,709 | 12,053 | 20.51% |
| AAPL240426P00170000 | 2024-04-26 11:13AM EDT | 170.00 | 0.26 | 0.25 | 0.26 | -0.85 | -77.27% | 18,026 | 9,859 | 14.84% |
| AAPL240426P00172500 | 2024-04-26 11:12AM EDT | 172.50 | 2.10 | 1.85 | 2.00 | -0.72 | -26.28% | 1,081 | 3,020 | 21.19% |
| AAPL240426P00175000 | 2024-04-26 11:13AM EDT | 175.00 | 4.40 | 4.45 | 4.60 | -0.70 | -13.73% | 419 | 1,069 | 43.56% |
| AAPL240426P00177500 | 2024-04-26 10:55AM EDT | 177.50 | 6.45 | 6.65 | 6.85 | -1.35 | -17.31% | 13 | 276 | 35.55% |
| AAPL240426P00180000 | 2024-04-26 9:44AM EDT | 180.00 | 9.91 | 9.40 | 9.60 | -0.29 | -2.84% | 33 | 133 | 66.80% |
| AAPL240426P00182500 | 2024-04-26 10:46AM EDT | 182.50 | 11.65 | 11.60 | 11.80 | -2.15 | -15.58% | 1 | 1 | 0.00% |
| AAPL240426P00185000 | 2024-04-26 9:45AM EDT | 185.00 | 14.90 | 14.40 | 14.60 | -0.50 | -3.25% | 7 | 60 | 92.38% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 16.60 | 16.85 | 0.00 | - | 2 | 1 | 75.00% |
| AAPL240426P00190000 | 2024-04-25 2:50PM EDT | 190.00 | 20.00 | 19.30 | 19.55 | -1.05 | -4.99% | 40 | 4 | 105.08% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 21.65 | 21.90 | 0.00 | - | - | 0 | 110.16% |
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 195.00 | 25.95 | 24.40 | 24.60 | 0.00 | - | 47 | 48 | 138.28% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 29.15 | 29.60 | 0.00 | - | 3 | 0 | 131.25% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 33.90 | 34.50 | 0.00 | - | 3 | 0 | 179.49% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 39.30 | 39.70 | 0.00 | - | 3 | 0 | 198.83% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 506.45% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 69.25 | 69.70 | 0.00 | - | - | 0 | 293.75% |
© 2024 Yahoo. All rights reserved.