Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00100000 | 2024-05-20 10:15AM EDT | 100.00 | 91.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524C00105000 | 2024-05-14 3:54PM EDT | 105.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 115.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 120.00 | 57.80 | 62.85 | 63.85 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240524C00125000 | 2024-05-20 10:10AM EDT | 125.00 | 66.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524C00130000 | 2024-05-20 12:52PM EDT | 130.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524C00135000 | 2024-05-14 3:57PM EDT | 135.00 | 52.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240524C00140000 | 2024-05-16 10:25AM EDT | 140.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240524C00145000 | 2024-05-20 1:59PM EDT | 145.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL240524C00148000 | 2024-05-15 12:00PM EDT | 148.00 | 42.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524C00150000 | 2024-05-17 2:22PM EDT | 150.00 | 39.71 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240524C00155000 | 2024-05-20 9:57AM EDT | 155.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524C00157500 | 2024-05-09 11:51AM EDT | 157.50 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524C00160000 | 2024-05-20 3:58PM EDT | 160.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL240524C00162500 | 2024-05-13 12:42PM EDT | 162.50 | 24.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240524C00165000 | 2024-05-20 2:10PM EDT | 165.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240524C00167500 | 2024-05-17 10:36AM EDT | 167.50 | 22.98 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL240524C00170000 | 2024-05-20 3:44PM EDT | 170.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240524C00172500 | 2024-05-20 2:41PM EDT | 172.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240524C00175000 | 2024-05-20 3:53PM EDT | 175.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| AAPL240524C00177500 | 2024-05-20 2:57PM EDT | 177.50 | 13.96 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL240524C00180000 | 2024-05-20 3:57PM EDT | 180.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1,858 | 0 | 0.00% |
| AAPL240524C00182500 | 2024-05-20 3:59PM EDT | 182.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| AAPL240524C00185000 | 2024-05-20 3:53PM EDT | 185.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1,785 | 0 | 0.00% |
| AAPL240524C00187500 | 2024-05-20 3:59PM EDT | 187.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6,846 | 0 | 0.00% |
| AAPL240524C00190000 | 2024-05-20 3:59PM EDT | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 39,368 | 0 | 0.00% |
| AAPL240524C00192500 | 2024-05-20 3:59PM EDT | 192.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 70,349 | 0 | 1.56% |
| AAPL240524C00195000 | 2024-05-20 3:59PM EDT | 195.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 48,333 | 0 | 6.25% |
| AAPL240524C00197500 | 2024-05-20 3:59PM EDT | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18,031 | 0 | 6.25% |
| AAPL240524C00200000 | 2024-05-20 3:59PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11,791 | 0 | 12.50% |
| AAPL240524C00202500 | 2024-05-20 3:57PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,400 | 0 | 12.50% |
| AAPL240524C00205000 | 2024-05-20 3:56PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 12.50% |
| AAPL240524C00207500 | 2024-05-20 3:58PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,153 | 0 | 12.50% |
| AAPL240524C00210000 | 2024-05-20 1:28PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 25.00% |
| AAPL240524C00212500 | 2024-05-20 9:37AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL240524C00215000 | 2024-05-20 11:05AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240524C00220000 | 2024-05-20 1:17PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL240524C00225000 | 2024-05-16 2:19PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL240524C00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240524C00235000 | 2024-05-20 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL240524C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240524C00250000 | 2024-05-20 10:16AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240524C00260000 | 2024-05-03 2:21PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240524C00265000 | 2024-05-20 2:16PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-05-08 10:07AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240524P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240524P00115000 | 2024-05-10 3:39PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240524P00120000 | 2024-05-13 2:09PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240524P00125000 | 2024-05-13 12:32PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL240524P00130000 | 2024-05-14 2:54PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240524P00135000 | 2024-05-13 1:25PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AAPL240524P00140000 | 2024-05-14 10:48AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AAPL240524P00145000 | 2024-05-20 3:50PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL240524P00148000 | 2024-05-13 2:00PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AAPL240524P00149000 | 2024-05-17 3:54PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AAPL240524P00150000 | 2024-05-20 11:19AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAPL240524P00155000 | 2024-05-20 3:29PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 50.00% |
| AAPL240524P00157500 | 2024-05-20 12:45PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AAPL240524P00160000 | 2024-05-20 3:58PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| AAPL240524P00162500 | 2024-05-20 9:30AM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240524P00165000 | 2024-05-20 1:44PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AAPL240524P00167500 | 2024-05-20 3:10PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 25.00% |
| AAPL240524P00170000 | 2024-05-20 3:42PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| AAPL240524P00172500 | 2024-05-20 3:17PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 25.00% |
| AAPL240524P00175000 | 2024-05-20 3:43PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 25.00% |
| AAPL240524P00177500 | 2024-05-20 3:59PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 12.50% |
| AAPL240524P00180000 | 2024-05-20 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,355 | 0 | 12.50% |
| AAPL240524P00182500 | 2024-05-20 3:59PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,625 | 0 | 12.50% |
| AAPL240524P00185000 | 2024-05-20 3:59PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10,516 | 0 | 6.25% |
| AAPL240524P00187500 | 2024-05-20 3:59PM EDT | 187.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23,618 | 0 | 6.25% |
| AAPL240524P00190000 | 2024-05-20 3:59PM EDT | 190.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 66,402 | 0 | 1.56% |
| AAPL240524P00192500 | 2024-05-20 3:59PM EDT | 192.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 18,854 | 0 | 0.00% |
| AAPL240524P00195000 | 2024-05-20 3:57PM EDT | 195.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2,089 | 0 | 0.00% |
| AAPL240524P00197500 | 2024-05-20 3:59PM EDT | 197.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| AAPL240524P00200000 | 2024-05-20 3:51PM EDT | 200.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| AAPL240524P00202500 | 2024-05-20 11:29AM EDT | 202.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240524P00205000 | 2024-05-20 2:54PM EDT | 205.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 0.00% |
| AAPL240524P00207500 | 2024-05-20 3:29PM EDT | 207.50 | 16.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL240524P00210000 | 2024-05-17 2:58PM EDT | 210.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL240524P00215000 | 2024-05-20 10:36AM EDT | 215.00 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240524P00265000 | 2024-05-16 3:49PM EDT | 265.00 | 74.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.