Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00005000 | 2024-04-18 3:11PM EDT | 5.00 | 162.05 | 159.60 | 160.50 | 0.00 | - | 1 | 12 | 296.09% |
| AAPL240920C00010000 | 2024-04-16 11:32AM EDT | 10.00 | 159.33 | 154.20 | 155.55 | 0.00 | - | 1 | 18 | 211.72% |
| AAPL240920C00015000 | 2024-02-26 12:20PM EDT | 15.00 | 166.23 | 157.55 | 158.95 | 0.00 | - | 1 | 2 | 433.20% |
| AAPL240920C00020000 | 2024-03-22 10:59AM EDT | 20.00 | 152.13 | 144.45 | 146.25 | 0.00 | - | 1 | 5 | 179.59% |
| AAPL240920C00025000 | 2024-04-01 11:16AM EDT | 25.00 | 144.84 | 139.50 | 141.30 | 0.00 | - | 2 | 2 | 161.52% |
| AAPL240920C00030000 | 2024-03-13 9:46AM EDT | 30.00 | 142.45 | 145.90 | 147.70 | 0.00 | - | 1 | 235 | 317.21% |
| AAPL240920C00035000 | 2024-04-16 11:32AM EDT | 35.00 | 134.74 | 130.00 | 131.00 | 0.00 | - | 1 | 779 | 135.21% |
| AAPL240920C00040000 | 2024-04-04 12:59PM EDT | 40.00 | 132.06 | 124.80 | 126.55 | 0.00 | - | 1 | 252 | 127.78% |
| AAPL240920C00045000 | 2024-03-26 2:35PM EDT | 45.00 | 126.48 | 119.95 | 121.75 | 0.00 | - | 1 | 11 | 120.95% |
| AAPL240920C00050000 | 2024-04-16 9:32AM EDT | 50.00 | 122.71 | 115.35 | 116.20 | 0.00 | - | 10 | 1,939 | 110.35% |
| AAPL240920C00055000 | 2024-03-21 2:20PM EDT | 55.00 | 117.38 | 110.45 | 111.25 | 0.00 | - | 2 | 648 | 103.32% |
| AAPL240920C00060000 | 2024-04-01 11:06AM EDT | 60.00 | 110.90 | 105.65 | 106.40 | 0.00 | - | 1 | 778 | 98.32% |
| AAPL240920C00065000 | 2024-03-21 2:20PM EDT | 65.00 | 107.70 | 100.75 | 101.45 | 0.00 | - | 7 | 231 | 92.21% |
| AAPL240920C00070000 | 2024-04-16 1:48PM EDT | 70.00 | 100.71 | 95.75 | 96.40 | 0.00 | - | 2 | 255 | 85.33% |
| AAPL240920C00075000 | 2024-03-14 9:33AM EDT | 75.00 | 99.52 | 102.45 | 103.45 | 0.00 | - | 6 | 48 | 157.19% |
| AAPL240920C00080000 | 2024-04-10 9:56AM EDT | 80.00 | 89.23 | 86.25 | 87.00 | 0.00 | - | 2 | 180 | 78.98% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 85.00 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 115.43% |
| AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 90.00 | 83.90 | 76.40 | 77.10 | 0.00 | - | 1 | 93 | 68.97% |
| AAPL240920C00095000 | 2024-04-17 12:40PM EDT | 95.00 | 75.46 | 71.50 | 72.30 | 0.00 | - | 1 | 86 | 64.95% |
| AAPL240920C00100000 | 2024-04-18 3:00PM EDT | 100.00 | 69.02 | 66.75 | 67.55 | 0.00 | - | 1 | 1,960 | 61.69% |
| AAPL240920C00105000 | 2024-04-18 3:54PM EDT | 105.00 | 64.29 | 62.10 | 62.60 | 0.00 | - | 2 | 727 | 58.08% |
| AAPL240920C00110000 | 2024-04-04 2:10PM EDT | 110.00 | 62.91 | 57.25 | 57.75 | 0.00 | - | 1 | 576 | 54.22% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 115.00 | 52.85 | 52.55 | 52.90 | -9.95 | -15.84% | 1 | 406 | 50.79% |
| AAPL240920C00120000 | 2024-04-19 10:36AM EDT | 120.00 | 48.20 | 47.90 | 48.30 | -10.65 | -18.10% | 1 | 694 | 48.96% |
| AAPL240920C00125000 | 2024-04-18 3:15PM EDT | 125.00 | 45.55 | 43.30 | 43.50 | 0.00 | - | 3 | 430 | 45.27% |
| AAPL240920C00130000 | 2024-04-12 11:08AM EDT | 130.00 | 49.07 | 38.70 | 38.95 | 0.00 | - | 1 | 508 | 42.53% |
| AAPL240920C00135000 | 2024-04-19 11:40AM EDT | 135.00 | 34.55 | 34.35 | 34.50 | -4.12 | -10.65% | 23 | 402 | 39.96% |
| AAPL240920C00140000 | 2024-04-19 9:52AM EDT | 140.00 | 30.48 | 30.05 | 30.25 | -1.51 | -4.72% | 4 | 1,832 | 37.80% |
| AAPL240920C00145000 | 2024-04-19 10:52AM EDT | 145.00 | 26.55 | 25.90 | 26.15 | -1.40 | -5.01% | 11 | 1,210 | 35.74% |
| AAPL240920C00150000 | 2024-04-19 11:07AM EDT | 150.00 | 22.50 | 22.05 | 22.25 | -1.37 | -5.74% | 3 | 2,632 | 33.83% |
| AAPL240920C00155000 | 2024-04-19 10:51AM EDT | 155.00 | 18.95 | 18.45 | 18.65 | -1.37 | -6.74% | 3 | 2,211 | 32.23% |
| AAPL240920C00160000 | 2024-04-19 11:51AM EDT | 160.00 | 15.26 | 15.15 | 15.30 | -1.48 | -8.84% | 29 | 2,851 | 30.67% |
| AAPL240920C00165000 | 2024-04-19 11:49AM EDT | 165.00 | 12.30 | 12.25 | 12.40 | -1.40 | -10.22% | 246 | 1,217 | 29.56% |
| AAPL240920C00170000 | 2024-04-19 11:49AM EDT | 170.00 | 9.70 | 9.70 | 9.80 | -1.25 | -11.34% | 37 | 6,165 | 28.44% |
| AAPL240920C00175000 | 2024-04-19 11:49AM EDT | 175.00 | 7.50 | 7.45 | 7.55 | -1.10 | -12.79% | 344 | 15,597 | 27.41% |
| AAPL240920C00180000 | 2024-04-19 11:46AM EDT | 180.00 | 5.75 | 5.60 | 5.75 | -0.78 | -11.94% | 722 | 17,709 | 26.69% |
| AAPL240920C00185000 | 2024-04-19 11:29AM EDT | 185.00 | 4.25 | 4.15 | 4.25 | -0.62 | -12.73% | 240 | 14,979 | 25.95% |
| AAPL240920C00190000 | 2024-04-19 11:51AM EDT | 190.00 | 3.09 | 3.05 | 3.15 | -0.51 | -14.09% | 237 | 18,803 | 25.57% |
| AAPL240920C00195000 | 2024-04-19 11:20AM EDT | 195.00 | 2.27 | 2.18 | 2.26 | -0.41 | -15.30% | 149 | 12,576 | 25.10% |
| AAPL240920C00200000 | 2024-04-19 11:49AM EDT | 200.00 | 1.60 | 1.58 | 1.62 | -0.34 | -17.53% | 1,033 | 34,248 | 24.83% |
| AAPL240920C00205000 | 2024-04-19 10:55AM EDT | 205.00 | 1.15 | 1.13 | 1.16 | -0.23 | -16.67% | 41 | 13,116 | 24.68% |
| AAPL240920C00210000 | 2024-04-19 11:31AM EDT | 210.00 | 0.83 | 0.81 | 0.84 | -0.16 | -16.16% | 50 | 15,857 | 24.68% |
| AAPL240920C00215000 | 2024-04-19 11:52AM EDT | 215.00 | 0.60 | 0.60 | 0.60 | -0.13 | -17.81% | 88 | 5,952 | 24.66% |
| AAPL240920C00220000 | 2024-04-19 11:16AM EDT | 220.00 | 0.45 | 0.42 | 0.46 | -0.06 | -11.76% | 75 | 24,372 | 25.00% |
| AAPL240920C00225000 | 2024-04-19 10:48AM EDT | 225.00 | 0.35 | 0.32 | 0.35 | -0.05 | -12.50% | 14 | 19,548 | 25.29% |
| AAPL240920C00230000 | 2024-04-18 3:55PM EDT | 230.00 | 0.29 | 0.25 | 0.27 | 0.00 | - | 175 | 14,212 | 25.64% |
| AAPL240920C00235000 | 2024-04-19 11:33AM EDT | 235.00 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 10 | 2,234 | 25.98% |
| AAPL240920C00240000 | 2024-04-19 9:41AM EDT | 240.00 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 11 | 3,251 | 26.64% |
| AAPL240920C00245000 | 2024-04-19 9:43AM EDT | 245.00 | 0.15 | 0.13 | 0.14 | -0.03 | -16.67% | 204 | 5,268 | 26.91% |
| AAPL240920C00250000 | 2024-04-19 10:37AM EDT | 250.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 200 | 3,629 | 27.20% |
| AAPL240920C00255000 | 2024-04-17 10:24AM EDT | 255.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 200 | 2,666 | 28.91% |
| AAPL240920C00260000 | 2024-04-19 10:07AM EDT | 260.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 100 | 3,208 | 28.66% |
| AAPL240920C00265000 | 2024-04-15 9:56AM EDT | 265.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 200 | 683 | 30.08% |
| AAPL240920C00270000 | 2024-04-19 10:42AM EDT | 270.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 100 | 739 | 30.27% |
| AAPL240920C00280000 | 2024-04-19 10:44AM EDT | 280.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 200 | 1,687 | 31.74% |
| AAPL240920C00290000 | 2024-04-19 11:41AM EDT | 290.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 1,120 | 32.91% |
| AAPL240920C00300000 | 2024-04-19 10:43AM EDT | 300.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 200 | 1,773 | 33.99% |
| AAPL240920C00310000 | 2024-04-16 10:08AM EDT | 310.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 7,852 | 35.55% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00005000 | 2024-01-12 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| AAPL240920P00010000 | 2024-03-28 12:13PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 131.25% |
| AAPL240920P00015000 | 2024-04-11 1:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 5,215 | 112.50% |
| AAPL240920P00020000 | 2024-04-04 12:27PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 506 | 2,355 | 98.44% |
| AAPL240920P00025000 | 2024-03-13 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| AAPL240920P00030000 | 2024-02-09 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 90 | 94.53% |
| AAPL240920P00035000 | 2024-02-27 1:57PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 775 | 84.38% |
| AAPL240920P00040000 | 2024-04-03 3:40PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 430 | 74.22% |
| AAPL240920P00045000 | 2024-03-05 12:11PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 68.75% |
| AAPL240920P00050000 | 2024-03-20 3:19PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 1,202 | 63.28% |
| AAPL240920P00055000 | 2024-04-12 2:22PM EDT | 55.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 382 | 60.55% |
| AAPL240920P00060000 | 2024-04-12 10:35AM EDT | 60.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 247 | 55.86% |
| AAPL240920P00065000 | 2024-04-08 11:07AM EDT | 65.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 546 | 51.56% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 70.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 30 | 831 | 52.15% |
| AAPL240920P00075000 | 2024-04-17 10:26AM EDT | 75.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 11 | 2,142 | 49.02% |
| AAPL240920P00080000 | 2024-04-18 2:15PM EDT | 80.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 906 | 46.48% |
| AAPL240920P00085000 | 2024-04-17 10:24AM EDT | 85.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 8 | 792 | 43.95% |
| AAPL240920P00090000 | 2024-04-17 10:23AM EDT | 90.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 5 | 303 | 41.65% |
| AAPL240920P00095000 | 2024-04-17 10:12AM EDT | 95.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 4 | 647 | 39.55% |
| AAPL240920P00100000 | 2024-04-19 10:57AM EDT | 100.00 | 0.20 | 0.19 | 0.25 | +0.01 | +5.26% | 2 | 2,523 | 37.74% |
| AAPL240920P00105000 | 2024-04-15 2:56PM EDT | 105.00 | 0.21 | 0.25 | 0.32 | 0.00 | - | 2 | 1,632 | 35.89% |
| AAPL240920P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.36 | 0.35 | 0.41 | 0.00 | - | 1 | 2,379 | 34.06% |
| AAPL240920P00115000 | 2024-04-18 12:47PM EDT | 115.00 | 0.48 | 0.48 | 0.54 | 0.00 | - | 50 | 7,004 | 32.47% |
| AAPL240920P00120000 | 2024-04-18 2:02PM EDT | 120.00 | 0.72 | 0.66 | 0.73 | +0.06 | +9.09% | 10 | 14,457 | 31.10% |
| AAPL240920P00125000 | 2024-04-18 3:02PM EDT | 125.00 | 0.94 | 0.94 | 0.97 | +0.06 | +6.82% | 9 | 2,380 | 29.69% |
| AAPL240920P00130000 | 2024-04-19 11:44AM EDT | 130.00 | 1.30 | 1.28 | 1.31 | +0.13 | +11.11% | 11 | 8,689 | 28.44% |
| AAPL240920P00135000 | 2024-04-19 10:35AM EDT | 135.00 | 1.73 | 1.74 | 1.78 | +0.12 | +7.45% | 40 | 6,420 | 27.33% |
| AAPL240920P00140000 | 2024-04-19 11:51AM EDT | 140.00 | 2.40 | 2.37 | 2.41 | +0.22 | +10.09% | 7 | 14,793 | 26.28% |
| AAPL240920P00145000 | 2024-04-19 11:26AM EDT | 145.00 | 3.15 | 3.15 | 3.20 | +0.23 | +7.88% | 42 | 20,116 | 25.16% |
| AAPL240920P00150000 | 2024-04-19 11:50AM EDT | 150.00 | 4.25 | 4.20 | 4.30 | +0.35 | +8.97% | 123 | 29,573 | 24.29% |
| AAPL240920P00155000 | 2024-04-19 11:06AM EDT | 155.00 | 5.45 | 5.50 | 5.60 | +0.44 | +8.78% | 31 | 9,779 | 23.19% |
| AAPL240920P00160000 | 2024-04-19 11:44AM EDT | 160.00 | 7.22 | 7.15 | 7.25 | +0.62 | +9.39% | 72 | 13,993 | 22.15% |
| AAPL240920P00165000 | 2024-04-19 10:45AM EDT | 165.00 | 9.25 | 9.20 | 9.35 | +0.85 | +10.12% | 71 | 9,315 | 21.28% |
| AAPL240920P00170000 | 2024-04-19 11:43AM EDT | 170.00 | 11.68 | 11.65 | 11.75 | +1.01 | +9.47% | 128 | 18,704 | 20.11% |
| AAPL240920P00175000 | 2024-04-19 9:57AM EDT | 175.00 | 14.40 | 14.50 | 14.65 | +0.85 | +6.27% | 9 | 31,277 | 19.03% |
| AAPL240920P00180000 | 2024-04-18 2:58PM EDT | 180.00 | 17.90 | 17.85 | 18.05 | +1.20 | +7.19% | 2 | 23,091 | 17.99% |
| AAPL240920P00185000 | 2024-04-19 11:51AM EDT | 185.00 | 21.73 | 21.20 | 21.85 | +2.91 | +15.54% | 166 | 16,436 | 16.74% |
| AAPL240920P00190000 | 2024-04-18 2:26PM EDT | 190.00 | 25.47 | 25.65 | 26.00 | +1.30 | +5.38% | 11 | 12,919 | 14.87% |
| AAPL240920P00195000 | 2024-04-19 11:21AM EDT | 195.00 | 30.41 | 30.30 | 30.55 | +1.81 | +6.33% | 20 | 5,365 | 11.87% |
| AAPL240920P00200000 | 2024-04-17 2:49PM EDT | 200.00 | 31.13 | 34.85 | 35.45 | 0.00 | - | 50 | 2,599 | 0.00% |
| AAPL240920P00205000 | 2024-04-17 3:59PM EDT | 205.00 | 36.90 | 39.70 | 40.30 | 0.00 | - | 3 | 3,210 | 0.00% |
| AAPL240920P00210000 | 2024-04-18 3:53PM EDT | 210.00 | 42.75 | 44.70 | 45.35 | 0.00 | - | 550 | 123 | 0.00% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 215.00 | 43.12 | 49.85 | 50.45 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240920P00220000 | 2024-04-11 10:14AM EDT | 220.00 | 51.40 | 54.80 | 55.50 | 0.00 | - | 1 | 0 | 16.41% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.92 | 59.75 | 60.55 | 0.00 | - | 1 | 1 | 20.07% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 230.00 | 59.94 | 64.85 | 65.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 235.00 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 240.00 | 68.02 | 74.70 | 75.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 245.00 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 250.00 | 78.00 | 84.80 | 85.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00255000 | 2024-03-26 3:25PM EDT | 255.00 | 84.60 | 89.60 | 90.45 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00260000 | 2024-04-01 10:48AM EDT | 260.00 | 89.98 | 94.50 | 95.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 265.00 | 93.72 | 99.65 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 270.00 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 280.00 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 290.00 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 300.00 | 129.38 | 134.45 | 135.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 310.00 | 139.40 | 144.65 | 145.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.