Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 188 | 111 | 0.00% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 71 | 139 | 0.00% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AAPL240426C00149000 | 2024-04-24 9:42AM EDT | 149.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| AAPL240426C00150000 | 2024-04-24 3:56PM EDT | 150.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 13 | 399 | 0.00% |
| AAPL240426C00152500 | 2024-04-24 12:46PM EDT | 152.50 | 15.87 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| AAPL240426C00155000 | 2024-04-24 3:42PM EDT | 155.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 182 | 428 | 0.00% |
| AAPL240426C00157500 | 2024-04-24 2:08PM EDT | 157.50 | 11.42 | 0.00 | 0.00 | 0.00 | - | 16 | 386 | 0.00% |
| AAPL240426C00160000 | 2024-04-24 3:57PM EDT | 160.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 937 | 1,220 | 0.00% |
| AAPL240426C00162500 | 2024-04-24 3:54PM EDT | 162.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3,049 | 1,178 | 0.00% |
| AAPL240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6,255 | 5,629 | 0.00% |
| AAPL240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 38,050 | 9,694 | 0.00% |
| AAPL240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 88,533 | 29,833 | 3.13% |
| AAPL240426C00172500 | 2024-04-24 3:59PM EDT | 172.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 31,136 | 26,660 | 6.25% |
| AAPL240426C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29,445 | 31,131 | 12.50% |
| AAPL240426C00177500 | 2024-04-24 3:59PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,172 | 15,813 | 12.50% |
| AAPL240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,765 | 39,438 | 25.00% |
| AAPL240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 10,540 | 25.00% |
| AAPL240426C00185000 | 2024-04-24 3:59PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 399 | 25,616 | 25.00% |
| 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 3:17PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 8,214 | 25.00% |
| AAPL240426C00192500 | 2024-04-24 11:24AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 50.00% |
| AAPL240426C00195000 | 2024-04-24 2:01PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 9,531 | 50.00% |
| AAPL240426C00197500 | 2024-04-22 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| AAPL240426C00200000 | 2024-04-24 3:46PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 8,311 | 50.00% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 605 | 50.00% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 1,645 | 50.00% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 50.00% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 141 | 50.00% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 72 | 50.00% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 50.00% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| AAPL240426C00265000 | 2024-04-23 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 77 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 1,290 | 50.00% |
| AAPL240426P00105000 | 2024-04-23 10:01AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 50.00% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 50.00% |
| 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 | 0.00 | 0.00 | - | 2 | 986 | 50.00% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 493 | 50.00% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,469 | 50.00% |
| 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 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 673 | 50.00% |
| AAPL240426P00147000 | 2024-04-24 10:08AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 899 | 50.00% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 911 | 50.00% |
| AAPL240426P00149000 | 2024-04-24 3:52PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 927 | 50.00% |
| AAPL240426P00150000 | 2024-04-24 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,267 | 5,050 | 50.00% |
| AAPL240426P00152500 | 2024-04-24 2:22PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 2,206 | 25.00% |
| AAPL240426P00155000 | 2024-04-24 3:45PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 782 | 8,536 | 25.00% |
| AAPL240426P00157500 | 2024-04-24 3:59PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,212 | 4,345 | 25.00% |
| AAPL240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8,002 | 15,833 | 12.50% |
| AAPL240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11,980 | 9,283 | 12.50% |
| AAPL240426P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 49,661 | 26,925 | 6.25% |
| AAPL240426P00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 40,027 | 8,021 | 3.13% |
| AAPL240426P00170000 | 2024-04-24 3:59PM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8,876 | 8,420 | 0.00% |
| AAPL240426P00172500 | 2024-04-24 3:59PM EDT | 172.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 891 | 3,114 | 0.00% |
| AAPL240426P00175000 | 2024-04-24 3:43PM EDT | 175.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 485 | 363 | 0.00% |
| AAPL240426P00177500 | 2024-04-24 3:54PM EDT | 177.50 | 8.46 | 0.00 | 0.00 | 0.00 | - | 3,030 | 275 | 0.00% |
| AAPL240426P00180000 | 2024-04-24 3:54PM EDT | 180.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1,962 | 102 | 0.00% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL240426P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 150 | 50 | 0.00% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 98 | 4 | 0.00% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240426P00195000 | 2024-04-24 2:15PM EDT | 195.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 296.39% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.