UK markets open in 1 hour 25 minutes
NIKKEI 225
39,083.24 +466.14 (+1.21%) HANG SENG
18,877.89 -317.71 (-1.66%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,373.80 -19.10 (-0.80%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,488.47 -429.46 (-0.78%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628C00130000 | 2024-05-17 3:52PM EDT | 130.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628C00160000 | 2024-05-17 3:15PM EDT | 160.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628C00165000 | 2024-05-22 3:41PM EDT | 165.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL240628C00170000 | 2024-05-22 3:04PM EDT | 170.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240628C00175000 | 2024-05-22 9:36AM EDT | 175.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240628C00180000 | 2024-05-22 3:41PM EDT | 180.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL240628C00185000 | 2024-05-22 3:50PM EDT | 185.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| AAPL240628C00190000 | 2024-05-22 3:58PM EDT | 190.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| AAPL240628C00195000 | 2024-05-22 3:59PM EDT | 195.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 1.56% |
| AAPL240628C00200000 | 2024-05-22 3:59PM EDT | 200.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,361 | 0 | 3.13% |
| AAPL240628C00205000 | 2024-05-22 3:58PM EDT | 205.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 6.25% |
| AAPL240628C00210000 | 2024-05-22 3:29PM EDT | 210.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| AAPL240628C00215000 | 2024-05-22 2:04PM EDT | 215.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AAPL240628C00220000 | 2024-05-22 11:51AM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240628C00225000 | 2024-05-22 3:50PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AAPL240628C00230000 | 2024-05-21 9:30AM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240628C00235000 | 2024-05-17 12:17PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAPL240628C00240000 | 2024-05-21 11:13AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240628P00140000 | 2024-05-22 9:30AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| AAPL240628P00145000 | 2024-05-22 12:19PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| AAPL240628P00150000 | 2024-05-22 11:38AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240628P00155000 | 2024-05-22 12:19PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL240628P00160000 | 2024-05-22 3:03PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240628P00165000 | 2024-05-22 12:19PM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| AAPL240628P00170000 | 2024-05-22 3:44PM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL240628P00175000 | 2024-05-22 3:50PM EDT | 175.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| AAPL240628P00180000 | 2024-05-22 3:57PM EDT | 180.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| AAPL240628P00185000 | 2024-05-22 3:55PM EDT | 185.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
| AAPL240628P00190000 | 2024-05-22 3:58PM EDT | 190.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.39% |
| AAPL240628P00195000 | 2024-05-22 2:30PM EDT | 195.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| AAPL240628P00200000 | 2024-05-22 1:17PM EDT | 200.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240628P00205000 | 2024-05-22 3:53PM EDT | 205.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240628P00215000 | 2024-05-22 11:46AM EDT | 215.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628P00225000 | 2024-05-22 2:47PM EDT | 225.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.