Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM 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 9:39AM EDT | 100.00 | 67.70 | 67.80 | 68.35 | +1.70 | +2.58% | 1 | 21 | 255.47% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 62.75 | 63.40 | 0.00 | - | 2 | 1 | 233.59% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 55.19 | 57.85 | 58.50 | 0.00 | - | 4 | 5 | 231.25% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 52.70 | 53.35 | 0.00 | - | - | 1 | 180.47% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 42.90 | 43.55 | 0.00 | - | 3 | 6 | 175.00% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 37.80 | 38.35 | 0.00 | - | 3 | 6 | 136.72% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 32.80 | 33.50 | 0.00 | - | 3 | 3 | 128.32% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 26.65 | 27.90 | 28.50 | 0.00 | - | 188 | 111 | 114.45% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 23.00 | 23.20 | 0.00 | - | 71 | 139 | 87.50% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 21.95 | 22.25 | -3.35 | -13.79% | 2 | 1 | 83.98% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 21.00 | 21.20 | +0.81 | +4.09% | 3 | 8 | 80.66% |
| AAPL240426C00149000 | 2024-04-24 9:42AM EDT | 149.00 | 18.45 | 19.10 | 19.25 | +0.60 | +3.36% | 4 | 19 | 79.49% |
| AAPL240426C00150000 | 2024-04-24 9:50AM EDT | 150.00 | 17.83 | 18.05 | 18.25 | +0.88 | +5.19% | 2 | 403 | 74.22% |
| AAPL240426C00152500 | 2024-04-23 12:18PM EDT | 152.50 | 13.80 | 15.50 | 15.75 | 0.00 | - | 4 | 45 | 63.57% |
| AAPL240426C00155000 | 2024-04-24 9:47AM EDT | 155.00 | 12.28 | 13.15 | 13.45 | +0.93 | +8.19% | 9 | 488 | 63.92% |
| AAPL240426C00157500 | 2024-04-24 10:05AM EDT | 157.50 | 10.62 | 10.55 | 10.70 | +1.02 | +10.62% | 8 | 388 | 49.71% |
| AAPL240426C00160000 | 2024-04-24 10:09AM EDT | 160.00 | 8.05 | 8.05 | 8.30 | +1.00 | +14.18% | 395 | 984 | 43.95% |
| AAPL240426C00162500 | 2024-04-24 10:07AM EDT | 162.50 | 6.00 | 5.70 | 5.85 | +1.20 | +25.00% | 643 | 2,694 | 34.96% |
| AAPL240426C00165000 | 2024-04-24 10:10AM EDT | 165.00 | 3.45 | 3.45 | 3.55 | +0.58 | +19.86% | 3,116 | 6,511 | 27.95% |
| AAPL240426C00167500 | 2024-04-24 10:10AM EDT | 167.50 | 1.79 | 1.76 | 1.78 | +0.43 | +31.39% | 19,594 | 11,499 | 25.51% |
| AAPL240426C00170000 | 2024-04-24 10:10AM EDT | 170.00 | 0.67 | 0.69 | 0.70 | +0.16 | +31.37% | 28,491 | 32,639 | 24.71% |
| AAPL240426C00172500 | 2024-04-24 10:10AM EDT | 172.50 | 0.21 | 0.20 | 0.21 | +0.07 | +50.00% | 6,681 | 25,106 | 24.51% |
| AAPL240426C00175000 | 2024-04-24 10:10AM EDT | 175.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 8,274 | 29,084 | 25.59% |
| AAPL240426C00177500 | 2024-04-24 10:08AM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 1,981 | 14,649 | 27.34% |
| AAPL240426C00180000 | 2024-04-24 10:07AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 442 | 38,728 | 30.47% |
| AAPL240426C00182500 | 2024-04-24 9:35AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 10,517 | 35.94% |
| AAPL240426C00185000 | 2024-04-24 10:08AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25,797 | 41.41% |
| 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 10:03AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8,218 | 25.00% |
| AAPL240426C00192500 | 2024-04-22 3:50PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 230 | 53.13% |
| AAPL240426C00195000 | 2024-04-23 3:27PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,526 | 56.25% |
| AAPL240426C00197500 | 2024-04-22 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 60.94% |
| AAPL240426C00200000 | 2024-04-22 10:04AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,309 | 65.63% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 73.44% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,645 | 81.25% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 90.63% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 96.88% |
| 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 | 112.50% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 118.75% |
| 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 | 156.25% |
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 | 181.25% |
| AAPL240426P00105000 | 2024-04-23 10:01AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 165.63% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 150.00% |
| 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 | 93.75% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 81.25% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 68.75% |
| AAPL240426P00145000 | 2024-04-23 3:25PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 613 | 1,457 | 25.00% |
| AAPL240426P00146000 | 2024-04-24 9:30AM EDT | 146.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 673 | 57.81% |
| AAPL240426P00147000 | 2024-04-24 10:08AM EDT | 147.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 899 | 57.81% |
| AAPL240426P00148000 | 2024-04-24 10:04AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 914 | 50.00% |
| AAPL240426P00149000 | 2024-04-24 10:05AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 884 | 50.00% |
| AAPL240426P00150000 | 2024-04-24 10:07AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 5,143 | 50.00% |
| AAPL240426P00152500 | 2024-04-24 9:47AM EDT | 152.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 62 | 2,141 | 45.31% |
| AAPL240426P00155000 | 2024-04-24 10:06AM EDT | 155.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 218 | 8,826 | 40.63% |
| AAPL240426P00157500 | 2024-04-24 10:10AM EDT | 157.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 604 | 4,656 | 33.40% |
| AAPL240426P00160000 | 2024-04-24 10:09AM EDT | 160.00 | 0.05 | 0.05 | 0.06 | -0.07 | -53.85% | 4,426 | 16,434 | 29.49% |
| AAPL240426P00162500 | 2024-04-24 10:09AM EDT | 162.50 | 0.13 | 0.14 | 0.15 | -0.17 | -54.84% | 3,893 | 8,322 | 26.27% |
| AAPL240426P00165000 | 2024-04-24 10:10AM EDT | 165.00 | 0.41 | 0.41 | 0.43 | -0.38 | -48.10% | 11,984 | 15,242 | 24.12% |
| AAPL240426P00167500 | 2024-04-24 10:10AM EDT | 167.50 | 1.17 | 1.17 | 1.18 | -0.62 | -34.44% | 8,624 | 5,276 | 22.95% |
| AAPL240426P00170000 | 2024-04-24 10:09AM EDT | 170.00 | 2.59 | 2.59 | 2.63 | -0.96 | -27.12% | 941 | 8,370 | 22.32% |
| AAPL240426P00172500 | 2024-04-24 10:05AM EDT | 172.50 | 4.50 | 4.45 | 4.60 | -1.22 | -21.33% | 106 | 3,057 | 17.09% |
| AAPL240426P00175000 | 2024-04-24 9:38AM EDT | 175.00 | 7.40 | 6.80 | 7.05 | -0.75 | -9.20% | 57 | 321 | 0.00% |
| AAPL240426P00177500 | 2024-04-24 9:54AM EDT | 177.50 | 9.83 | 9.30 | 9.65 | -0.97 | -8.98% | 6 | 248 | 35.35% |
| AAPL240426P00180000 | 2024-04-24 9:43AM EDT | 180.00 | 12.55 | 11.85 | 12.05 | -0.80 | -5.99% | 3 | 82 | 0.00% |
| AAPL240426P00182500 | 2024-04-22 10:22AM EDT | 182.50 | 17.10 | 14.15 | 14.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240426P00185000 | 2024-04-23 3:56PM EDT | 185.00 | 18.20 | 16.85 | 17.05 | 0.00 | - | 463 | 4 | 0.00% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 19.25 | 19.60 | 0.00 | - | 2 | 1 | 55.47% |
| AAPL240426P00190000 | 2024-04-23 3:58PM EDT | 190.00 | 23.20 | 21.80 | 22.35 | 0.00 | - | 48 | 4 | 55.47% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 24.20 | 24.60 | 0.00 | - | - | 0 | 66.80% |
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 195.00 | 30.40 | 26.75 | 27.15 | 0.00 | - | 1 | 1 | 80.08% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 31.80 | 32.25 | 0.00 | - | 3 | 0 | 102.15% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 36.70 | 37.25 | 0.00 | - | 3 | 0 | 113.87% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 41.65 | 42.25 | 0.00 | - | 3 | 0 | 125.00% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 175.20% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 71.75 | 72.25 | 0.00 | - | - | 0 | 184.38% |
© 2024 Yahoo. All rights reserved.