Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM 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 10:16AM EDT | 100.00 | 67.55 | 69.80 | 70.50 | 0.00 | - | 2 | 21 | 472.66% |
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 64.80 | 65.45 | 0.00 | - | 2 | 1 | 414.84% |
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 59.75 | 60.45 | 0.00 | - | 4 | 5 | 378.91% |
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 54.75 | 55.45 | 0.00 | - | - | 1 | 343.75% |
| AAPL240426C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.82 | 44.90 | 45.60 | 0.00 | - | 2 | 4 | 314.45% |
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 130.00 | 39.96 | 39.80 | 40.45 | 0.00 | - | 6 | 3 | 247.66% |
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 34.75 | 35.50 | 0.00 | - | 3 | 1 | 228.52% |
| AAPL240426C00140000 | 2024-04-25 11:54AM EDT | 140.00 | 28.53 | 29.85 | 30.35 | 0.00 | - | 2 | 107 | 153.13% |
| AAPL240426C00145000 | 2024-04-26 9:44AM EDT | 145.00 | 25.09 | 24.95 | 25.60 | +3.71 | +17.31% | 16 | 139 | 181.84% |
| AAPL240426C00146000 | 2024-04-25 3:54PM EDT | 146.00 | 24.00 | 23.75 | 24.20 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 22.80 | 23.40 | 0.00 | - | 3 | 7 | 135.94% |
| AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 20.95 | 21.40 | 0.00 | - | 1 | 17 | 125.39% |
| AAPL240426C00150000 | 2024-04-26 9:46AM EDT | 150.00 | 20.12 | 20.00 | 20.25 | +1.07 | +5.52% | 77 | 396 | 0.00% |
| AAPL240426C00152500 | 2024-04-25 3:29PM EDT | 152.50 | 17.46 | 17.60 | 18.05 | 0.00 | - | 17 | 50 | 75.00% |
| AAPL240426C00155000 | 2024-04-26 9:44AM EDT | 155.00 | 15.00 | 14.90 | 15.35 | +0.38 | +2.60% | 3 | 371 | 80.47% |
| AAPL240426C00157500 | 2024-04-26 9:33AM EDT | 157.50 | 12.15 | 12.35 | 12.90 | -0.35 | -2.80% | 42 | 384 | 79.69% |
| AAPL240426C00160000 | 2024-04-26 9:39AM EDT | 160.00 | 10.50 | 10.00 | 10.20 | +0.60 | +6.06% | 170 | 1,556 | 0.00% |
| AAPL240426C00162500 | 2024-04-26 9:40AM EDT | 162.50 | 7.92 | 7.55 | 7.75 | +0.72 | +10.00% | 27 | 1,107 | 0.00% |
| AAPL240426C00165000 | 2024-04-26 9:45AM EDT | 165.00 | 5.15 | 5.00 | 5.20 | +0.21 | +4.25% | 396 | 4,171 | 0.00% |
| AAPL240426C00167500 | 2024-04-26 9:45AM EDT | 167.50 | 2.69 | 2.64 | 2.69 | -0.07 | -2.55% | 1,094 | 8,988 | 0.00% |
| AAPL240426C00170000 | 2024-04-26 9:46AM EDT | 170.00 | 0.77 | 0.76 | 0.78 | -0.28 | -27.18% | 10,119 | 25,088 | 17.09% |
| AAPL240426C00172500 | 2024-04-26 9:46AM EDT | 172.50 | 0.10 | 0.09 | 0.10 | -0.15 | -62.50% | 13,885 | 27,987 | 20.12% |
| AAPL240426C00175000 | 2024-04-26 9:45AM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 5,798 | 39,735 | 25.78% |
| AAPL240426C00177500 | 2024-04-26 9:43AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 16,272 | 33.59% |
| AAPL240426C00180000 | 2024-04-26 9:41AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 39,170 | 43.75% |
| AAPL240426C00182500 | 2024-04-26 9:30AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,525 | 50.00% |
| AAPL240426C00185000 | 2024-04-26 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 25,397 | 25.00% |
| AAPL240426C00187500 | 2024-04-26 9:30AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,903 | 65.63% |
| AAPL240426C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,198 | 75.00% |
| AAPL240426C00192500 | 2024-04-25 3:52PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 81.25% |
| AAPL240426C00195000 | 2024-04-25 3:25PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 9,527 | 90.63% |
| AAPL240426C00197500 | 2024-04-25 3:38PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 96.88% |
| AAPL240426C00200000 | 2024-04-26 9:41AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,361 | 106.25% |
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 118.75% |
| AAPL240426C00210000 | 2024-04-26 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,645 | 50.00% |
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 146.88% |
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 159.38% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 175.00% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 187.50% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 193.75% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 231.25% |
| AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 250.00% |
| AAPL240426C00265000 | 2024-04-26 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 262.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-25 11:19AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,305 | 325.00% |
| AAPL240426P00105000 | 2024-04-26 9:40AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 293.75% |
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 268.75% |
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 243.75% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 168 | 218.75% |
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 193.75% |
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 168.75% |
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 150.00% |
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 128.13% |
| AAPL240426P00145000 | 2024-04-25 3:19PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,457 | 106.25% |
| AAPL240426P00146000 | 2024-04-24 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 103.13% |
| AAPL240426P00147000 | 2024-04-25 10:43AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 96.88% |
| AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 911 | 93.75% |
| AAPL240426P00149000 | 2024-04-26 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 931 | 90.63% |
| AAPL240426P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,810 | 84.38% |
| AAPL240426P00152500 | 2024-04-25 3:54PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,216 | 75.00% |
| AAPL240426P00155000 | 2024-04-26 9:35AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 8,705 | 65.63% |
| AAPL240426P00157500 | 2024-04-26 9:39AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 4,348 | 56.25% |
| AAPL240426P00160000 | 2024-04-26 9:43AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 772 | 14,463 | 48.44% |
| AAPL240426P00162500 | 2024-04-26 9:45AM EDT | 162.50 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 529 | 10,484 | 37.50% |
| AAPL240426P00165000 | 2024-04-26 9:46AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.05 | -83.33% | 6,384 | 26,131 | 29.69% |
| AAPL240426P00167500 | 2024-04-26 9:45AM EDT | 167.50 | 0.07 | 0.08 | 0.09 | -0.23 | -74.19% | 4,384 | 12,053 | 23.93% |
| AAPL240426P00170000 | 2024-04-26 9:46AM EDT | 170.00 | 0.69 | 0.66 | 0.68 | -0.42 | -39.25% | 4,289 | 9,859 | 23.34% |
| AAPL240426P00172500 | 2024-04-26 9:45AM EDT | 172.50 | 2.41 | 2.40 | 2.54 | -0.41 | -14.24% | 154 | 3,020 | 31.64% |
| AAPL240426P00175000 | 2024-04-26 9:40AM EDT | 175.00 | 4.59 | 4.30 | 4.60 | -0.51 | -10.00% | 17 | 1,069 | 0.00% |
| AAPL240426P00177500 | 2024-04-25 2:07PM EDT | 177.50 | 7.80 | 7.25 | 7.50 | 0.00 | - | 45 | 276 | 56.84% |
| AAPL240426P00180000 | 2024-04-26 9:44AM EDT | 180.00 | 9.91 | 9.80 | 10.00 | -0.29 | -2.84% | 33 | 133 | 72.85% |
| AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 12.20 | 12.65 | 0.00 | - | 4 | 1 | 88.57% |
| AAPL240426P00185000 | 2024-04-25 3:41PM EDT | 185.00 | 15.40 | 14.80 | 15.00 | 0.00 | - | 646 | 60 | 99.41% |
| AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 17.25 | 17.60 | 0.00 | - | 2 | 1 | 114.26% |
| AAPL240426P00190000 | 2024-04-25 2:50PM EDT | 190.00 | 21.05 | 19.80 | 20.05 | 0.00 | - | 18 | 4 | 126.56% |
| AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 22.25 | 22.60 | 0.00 | - | - | 0 | 138.28% |
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 195.00 | 25.95 | 24.55 | 25.05 | 0.00 | - | 47 | 48 | 132.03% |
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 29.55 | 30.15 | 0.00 | - | 3 | 0 | 161.33% |
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 34.60 | 35.15 | 0.00 | - | 3 | 0 | 185.55% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 39.65 | 40.10 | 0.00 | - | 3 | 0 | 205.08% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 490.82% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 69.50 | 70.10 | 0.00 | - | - | 0 | 288.28% |
© 2024 Yahoo. All rights reserved.