UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.59 -0.77 (-0.92%) GOLD FUTURES
2,338.50 -3.60 (-0.15%) DOW
38,399.53 -104.16 (-0.27%) Bitcoin GBP
52,062.09 -1,516.32 (-2.83%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:13PM 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 | 67.55 | 68.25 | 68.60 | +1.55 | +2.35% | 2 | 21 | 252.34% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 63.00 | 63.70 | 0.00 | - | 2 | 1 | 252.34% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 55.19 | 58.00 | 58.65 | 0.00 | - | 4 | 5 | 221.48% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 53.10 | 53.75 | 0.00 | - | - | 1 | 216.21% |
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 43.05 | 43.65 | 0.00 | - | 3 | 6 | 161.91% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 38.15 | 38.75 | 0.00 | - | 3 | 6 | 155.08% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 33.00 | 33.75 | 0.00 | - | 3 | 3 | 135.74% |
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 26.65 | 28.20 | 28.75 | 0.00 | - | 188 | 111 | 116.99% |
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 23.30 | 23.50 | 0.00 | - | 71 | 139 | 64.06% |
| AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 22.35 | 22.65 | -3.35 | -13.79% | 2 | 1 | 61.72% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 21.35 | 21.75 | +0.81 | +4.09% | 3 | 8 | 71.48% |
| AAPL240426C00149000 | 2024-04-24 9:42AM EDT | 149.00 | 18.45 | 19.25 | 19.55 | +0.60 | +3.36% | 4 | 19 | 65.23% |
| AAPL240426C00150000 | 2024-04-24 12:24PM EDT | 150.00 | 18.45 | 18.35 | 18.50 | +1.50 | +8.85% | 4 | 403 | 51.56% |
| AAPL240426C00152500 | 2024-04-24 12:46PM EDT | 152.50 | 15.87 | 15.90 | 16.10 | +2.07 | +15.00% | 1 | 45 | 59.96% |
| AAPL240426C00155000 | 2024-04-24 12:47PM EDT | 155.00 | 13.30 | 13.40 | 13.60 | +1.95 | +17.18% | 171 | 488 | 51.76% |
| AAPL240426C00157500 | 2024-04-24 12:06PM EDT | 157.50 | 11.65 | 10.60 | 11.05 | +2.05 | +21.35% | 13 | 388 | 39.26% |
| AAPL240426C00160000 | 2024-04-24 12:48PM EDT | 160.00 | 8.35 | 8.45 | 8.60 | +1.30 | +18.44% | 801 | 984 | 35.16% |
| AAPL240426C00162500 | 2024-04-24 12:50PM EDT | 162.50 | 5.90 | 5.95 | 6.15 | +1.10 | +22.92% | 2,810 | 2,694 | 28.86% |
| AAPL240426C00165000 | 2024-04-24 12:51PM EDT | 165.00 | 3.72 | 3.75 | 3.85 | +0.85 | +29.62% | 5,547 | 6,511 | 25.00% |
| AAPL240426C00167500 | 2024-04-24 12:57PM EDT | 167.50 | 1.94 | 1.95 | 1.97 | +0.58 | +42.65% | 33,417 | 11,499 | 23.44% |
| AAPL240426C00170000 | 2024-04-24 12:58PM EDT | 170.00 | 0.78 | 0.77 | 0.78 | +0.27 | +54.00% | 70,720 | 32,639 | 23.05% |
| AAPL240426C00172500 | 2024-04-24 12:57PM EDT | 172.50 | 0.23 | 0.22 | 0.23 | +0.09 | +64.29% | 23,212 | 25,106 | 23.00% |
| AAPL240426C00175000 | 2024-04-24 12:58PM EDT | 175.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 18,432 | 29,084 | 24.61% |
| AAPL240426C00177500 | 2024-04-24 12:52PM EDT | 177.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5,679 | 14,649 | 27.74% |
| AAPL240426C00180000 | 2024-04-24 12:43PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,424 | 38,728 | 29.69% |
| AAPL240426C00182500 | 2024-04-24 12:37PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 10,517 | 35.16% |
| AAPL240426C00185000 | 2024-04-24 12:32PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 297 | 25,797 | 39.84% |
| 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 11:55AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 8,218 | 25.00% |
| AAPL240426C00192500 | 2024-04-24 11:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 51.56% |
| AAPL240426C00195000 | 2024-04-24 11:41AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 9,526 | 56.25% |
| 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 11:34AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 8,309 | 64.06% |
| 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 | 81.25% |
| 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 | 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 | 109.38% |
| 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 | 2024-04-24 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 | 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 | 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 | 50.00% |
| AAPL240426P00149000 | 2024-04-24 10:33AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 884 | 51.56% |
| AAPL240426P00150000 | 2024-04-24 12:52PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 967 | 5,143 | 51.56% |
| AAPL240426P00152500 | 2024-04-24 12:47PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 185 | 2,141 | 46.09% |
| AAPL240426P00155000 | 2024-04-24 12:52PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 659 | 8,826 | 39.84% |
| AAPL240426P00157500 | 2024-04-24 12:58PM EDT | 157.50 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 969 | 4,656 | 34.77% |
| AAPL240426P00160000 | 2024-04-24 12:55PM EDT | 160.00 | 0.06 | 0.05 | 0.06 | -0.06 | -54.55% | 6,973 | 16,434 | 31.06% |
| AAPL240426P00162500 | 2024-04-24 12:53PM EDT | 162.50 | 0.13 | 0.12 | 0.13 | -0.17 | -56.67% | 9,493 | 8,322 | 27.25% |
| AAPL240426P00165000 | 2024-04-24 12:58PM EDT | 165.00 | 0.35 | 0.36 | 0.37 | -0.44 | -55.70% | 36,510 | 15,242 | 25.15% |
| AAPL240426P00167500 | 2024-04-24 12:58PM EDT | 167.50 | 0.98 | 0.98 | 0.99 | -0.81 | -45.25% | 31,919 | 5,276 | 23.51% |
| AAPL240426P00170000 | 2024-04-24 12:58PM EDT | 170.00 | 2.26 | 2.28 | 2.32 | -1.29 | -36.13% | 6,014 | 8,370 | 23.49% |
| AAPL240426P00172500 | 2024-04-24 12:47PM EDT | 172.50 | 4.45 | 4.20 | 4.40 | -1.27 | -22.20% | 745 | 3,057 | 27.30% |
| AAPL240426P00175000 | 2024-04-24 12:51PM EDT | 175.00 | 6.80 | 6.55 | 6.80 | -1.35 | -16.56% | 327 | 321 | 34.23% |
| AAPL240426P00177500 | 2024-04-24 12:17PM EDT | 177.50 | 9.15 | 9.10 | 9.25 | -1.65 | -15.28% | 40 | 248 | 41.02% |
| AAPL240426P00180000 | 2024-04-24 12:18PM EDT | 180.00 | 11.36 | 11.55 | 11.80 | -1.99 | -14.91% | 62 | 82 | 51.37% |
| AAPL240426P00182500 | 2024-04-22 10:22AM EDT | 182.50 | 17.10 | 14.10 | 14.25 | 0.00 | - | 1 | 1 | 52.44% |
| AAPL240426P00185000 | 2024-04-24 12:07PM EDT | 185.00 | 15.92 | 16.50 | 16.85 | -2.28 | -12.53% | 19 | 4 | 59.47% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 18.90 | 19.50 | 0.00 | - | 2 | 1 | 68.07% |
| AAPL240426P00190000 | 2024-04-23 3:58PM EDT | 190.00 | 23.20 | 21.55 | 21.75 | 0.00 | - | 48 | 4 | 70.70% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 24.10 | 24.30 | 0.00 | - | - | 0 | 81.25% |
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 195.00 | 30.40 | 26.40 | 26.95 | 0.00 | - | 1 | 1 | 85.35% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 31.35 | 31.90 | 0.00 | - | 3 | 0 | 91.80% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 36.25 | 36.85 | 0.00 | - | 3 | 0 | 88.28% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 41.30 | 41.85 | 0.00 | - | 3 | 0 | 104.30% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 217.38% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 71.35 | 71.95 | 0.00 | - | - | 0 | 173.83% |
© 2024 Yahoo. All rights reserved.