Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00100000 | 2024-05-28 10:18AM EDT | 100.00 | 91.85 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| AAPL240531C00110000 | 2024-05-28 10:28AM EDT | 110.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 30 | 16 | 0.00% |
| AAPL240531C00120000 | 2024-05-07 12:18PM EDT | 120.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AAPL240531C00130000 | 2024-05-24 2:31PM EDT | 130.00 | 60.27 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| AAPL240531C00135000 | 2024-05-23 3:58PM EDT | 135.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AAPL240531C00140000 | 2024-05-24 1:30PM EDT | 140.00 | 50.33 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| AAPL240531C00145000 | 2024-05-17 9:30AM EDT | 145.00 | 44.99 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
| AAPL240531C00149000 | 2024-05-23 10:50AM EDT | 149.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AAPL240531C00150000 | 2024-05-28 9:53AM EDT | 150.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| AAPL240531C00155000 | 2024-05-22 10:50AM EDT | 155.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| AAPL240531C00157500 | 2024-05-16 3:43PM EDT | 157.50 | 32.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL240531C00160000 | 2024-05-28 2:21PM EDT | 160.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 46 | 192 | 0.00% |
| AAPL240531C00162500 | 2024-05-24 12:15PM EDT | 162.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | 13 | 12 | 0.00% |
| AAPL240531C00165000 | 2024-05-28 3:50PM EDT | 165.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 21 | 350 | 0.00% |
| AAPL240531C00167500 | 2024-05-23 12:21PM EDT | 167.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| AAPL240531C00170000 | 2024-05-28 3:13PM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 52 | 1,803 | 0.00% |
| AAPL240531C00172500 | 2024-05-28 3:50PM EDT | 172.50 | 17.15 | 0.00 | 0.00 | 0.00 | - | 33 | 153 | 0.00% |
| AAPL240531C00175000 | 2024-05-28 3:25PM EDT | 175.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 126 | 2,240 | 0.00% |
| AAPL240531C00177500 | 2024-05-28 3:49PM EDT | 177.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 24 | 472 | 0.00% |
| AAPL240531C00180000 | 2024-05-28 3:59PM EDT | 180.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 714 | 35,393 | 0.00% |
| AAPL240531C00182500 | 2024-05-28 3:59PM EDT | 182.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 194 | 1,882 | 0.00% |
| AAPL240531C00185000 | 2024-05-28 3:59PM EDT | 185.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 9,102 | 22,067 | 0.00% |
| AAPL240531C00187500 | 2024-05-28 3:59PM EDT | 187.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7,226 | 9,404 | 0.00% |
| AAPL240531C00190000 | 2024-05-28 3:59PM EDT | 190.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 53,127 | 24,009 | 0.05% |
| AAPL240531C00192500 | 2024-05-28 3:59PM EDT | 192.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 107,861 | 34,701 | 3.13% |
| AAPL240531C00195000 | 2024-05-28 3:59PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 77,574 | 44,979 | 6.25% |
| AAPL240531C00197500 | 2024-05-28 3:59PM EDT | 197.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13,697 | 14,692 | 12.50% |
| AAPL240531C00200000 | 2024-05-28 3:59PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16,681 | 25,868 | 12.50% |
| AAPL240531C00202500 | 2024-05-28 3:59PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,580 | 7,074 | 12.50% |
| AAPL240531C00205000 | 2024-05-28 3:59PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,885 | 6,441 | 25.00% |
| AAPL240531C00207500 | 2024-05-28 3:11PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,011 | 4,894 | 25.00% |
| AAPL240531C00210000 | 2024-05-28 3:20PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 525 | 1,510 | 25.00% |
| AAPL240531C00212500 | 2024-05-28 3:54PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,066 | 3,349 | 25.00% |
| AAPL240531C00215000 | 2024-05-28 3:57PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,777 | 4,655 | 25.00% |
| AAPL240531C00217500 | 2024-05-24 3:47PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 293 | 25.00% |
| AAPL240531C00220000 | 2024-05-28 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 9,522 | 25.00% |
| AAPL240531C00225000 | 2024-05-24 3:59PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 435 | 50.00% |
| AAPL240531C00230000 | 2024-05-22 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| AAPL240531C00235000 | 2024-05-14 2:53PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 35 | 50.00% |
| AAPL240531C00240000 | 2024-05-15 3:26PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 50.00% |
| AAPL240531C00245000 | 2024-05-24 9:48AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| AAPL240531C00250000 | 2024-05-15 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| AAPL240531C00255000 | 2024-05-15 3:54PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| AAPL240531C00260000 | 2024-05-08 9:51AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL240531C00265000 | 2024-05-28 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00100000 | 2024-05-15 12:51PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 371 | 50.00% |
| AAPL240531P00105000 | 2024-05-22 11:50AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 50.00% |
| AAPL240531P00115000 | 2024-05-09 1:04PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| AAPL240531P00120000 | 2024-05-14 3:17PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 979 | 50.00% |
| AAPL240531P00125000 | 2024-05-15 12:08PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 50.00% |
| AAPL240531P00130000 | 2024-05-28 10:24AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 504 | 50.00% |
| AAPL240531P00135000 | 2024-05-28 11:55AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 50.00% |
| AAPL240531P00140000 | 2024-05-24 2:39PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 415 | 50.00% |
| AAPL240531P00145000 | 2024-05-28 2:20PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 684 | 50.00% |
| AAPL240531P00150000 | 2024-05-28 1:03PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,948 | 50.00% |
| AAPL240531P00155000 | 2024-05-28 12:59PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,267 | 50.00% |
| AAPL240531P00157500 | 2024-05-24 9:40AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 50.00% |
| AAPL240531P00160000 | 2024-05-28 1:25PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,504 | 50.00% |
| AAPL240531P00162500 | 2024-05-28 9:53AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 50.00% |
| AAPL240531P00165000 | 2024-05-28 2:24PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 5,192 | 25.00% |
| AAPL240531P00167500 | 2024-05-28 10:40AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 792 | 25.00% |
| AAPL240531P00170000 | 2024-05-28 3:53PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 598 | 6,534 | 25.00% |
| AAPL240531P00172500 | 2024-05-28 3:21PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 399 | 1,954 | 25.00% |
| AAPL240531P00175000 | 2024-05-28 3:59PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 879 | 18,777 | 25.00% |
| AAPL240531P00177500 | 2024-05-28 3:57PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 532 | 5,108 | 12.50% |
| AAPL240531P00180000 | 2024-05-28 3:58PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,867 | 8,433 | 12.50% |
| AAPL240531P00182500 | 2024-05-28 3:59PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,135 | 5,601 | 12.50% |
| AAPL240531P00185000 | 2024-05-28 3:59PM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9,525 | 14,322 | 6.25% |
| AAPL240531P00187500 | 2024-05-28 3:59PM EDT | 187.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23,764 | 12,128 | 3.13% |
| AAPL240531P00190000 | 2024-05-28 3:59PM EDT | 190.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 51,123 | 17,671 | 0.00% |
| AAPL240531P00192500 | 2024-05-28 3:59PM EDT | 192.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12,669 | 3,896 | 0.00% |
| AAPL240531P00195000 | 2024-05-28 3:59PM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2,025 | 2,748 | 0.00% |
| AAPL240531P00197500 | 2024-05-28 3:59PM EDT | 197.50 | 7.51 | 0.00 | 0.00 | 0.00 | - | 367 | 106 | 0.00% |
| AAPL240531P00200000 | 2024-05-28 3:49PM EDT | 200.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 137 | 607 | 0.00% |
| AAPL240531P00202500 | 2024-05-28 3:04PM EDT | 202.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 107 | 184 | 0.00% |
| AAPL240531P00205000 | 2024-05-28 3:04PM EDT | 205.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 50 | 85 | 0.00% |
| AAPL240531P00210000 | 2024-05-28 9:59AM EDT | 210.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240531P00230000 | 2024-05-06 9:34AM EDT | 230.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240531P00260000 | 2024-05-22 3:38PM EDT | 260.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531P00265000 | 2024-05-23 9:30AM EDT | 265.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.