Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240607C00120000 | 2024-05-10 3:34PM EDT | 120.00 | 63.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240607C00125000 | 2024-05-24 1:44PM EDT | 125.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240607C00130000 | 2024-05-24 2:31PM EDT | 130.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240607C00135000 | 2024-05-23 1:48PM EDT | 135.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00140000 | 2024-05-21 1:26PM EDT | 140.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240607C00145000 | 2024-05-24 12:34PM EDT | 145.00 | 45.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00150000 | 2024-05-28 3:55PM EDT | 150.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240607C00155000 | 2024-05-21 2:09PM EDT | 155.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240607C00160000 | 2024-05-28 2:22PM EDT | 160.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240607C00165000 | 2024-05-28 1:21PM EDT | 165.00 | 26.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240607C00167500 | 2024-05-24 9:34AM EDT | 167.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00170000 | 2024-05-28 3:58PM EDT | 170.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL240607C00172500 | 2024-05-28 12:45PM EDT | 172.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240607C00175000 | 2024-05-28 3:21PM EDT | 175.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL240607C00177500 | 2024-05-28 2:03PM EDT | 177.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AAPL240607C00180000 | 2024-05-28 3:48PM EDT | 180.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| AAPL240607C00182500 | 2024-05-28 3:55PM EDT | 182.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| AAPL240607C00185000 | 2024-05-28 3:57PM EDT | 185.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 0.00% |
| AAPL240607C00187500 | 2024-05-28 3:59PM EDT | 187.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2,472 | 0 | 0.00% |
| AAPL240607C00190000 | 2024-05-28 3:59PM EDT | 190.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 19,085 | 0 | 0.03% |
| AAPL240607C00192500 | 2024-05-28 3:59PM EDT | 192.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 31,440 | 0 | 1.56% |
| AAPL240607C00195000 | 2024-05-28 3:59PM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21,184 | 0 | 3.13% |
| AAPL240607C00197500 | 2024-05-28 3:59PM EDT | 197.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5,097 | 0 | 6.25% |
| AAPL240607C00200000 | 2024-05-28 3:59PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10,002 | 0 | 6.25% |
| AAPL240607C00202500 | 2024-05-28 3:59PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 6.25% |
| AAPL240607C00205000 | 2024-05-28 3:59PM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 12.50% |
| AAPL240607C00207500 | 2024-05-28 3:59PM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| AAPL240607C00210000 | 2024-05-28 2:45PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| AAPL240607C00212500 | 2024-05-28 3:25PM EDT | 212.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL240607C00215000 | 2024-05-28 3:32PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| AAPL240607C00220000 | 2024-05-28 3:18PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240607C00225000 | 2024-05-28 3:35PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 25.00% |
| AAPL240607C00230000 | 2024-05-28 3:56PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 25.00% |
| AAPL240607C00235000 | 2024-05-28 3:56PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 25.00% |
| AAPL240607C00240000 | 2024-05-28 3:24PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| AAPL240607C00245000 | 2024-05-28 3:59PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| AAPL240607C00250000 | 2024-05-23 10:57AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240607C00255000 | 2024-05-20 9:46AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240607C00260000 | 2024-05-23 9:44AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAPL240607C00265000 | 2024-05-15 10:32AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00100000 | 2024-05-21 2:36PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240607P00110000 | 2024-05-17 11:55AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| AAPL240607P00115000 | 2024-05-24 9:33AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240607P00120000 | 2024-05-15 12:29PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240607P00130000 | 2024-05-23 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240607P00135000 | 2024-05-22 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240607P00140000 | 2024-05-24 2:19PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAPL240607P00145000 | 2024-05-28 3:28PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL240607P00150000 | 2024-05-28 1:03PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAPL240607P00155000 | 2024-05-28 1:19PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL240607P00160000 | 2024-05-28 3:27PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| AAPL240607P00165000 | 2024-05-28 1:19PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| AAPL240607P00167500 | 2024-05-28 9:35AM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240607P00170000 | 2024-05-28 3:54PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 12.50% |
| AAPL240607P00172500 | 2024-05-28 3:50PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AAPL240607P00175000 | 2024-05-28 3:50PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 12.50% |
| AAPL240607P00177500 | 2024-05-28 3:58PM EDT | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| AAPL240607P00180000 | 2024-05-28 3:59PM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,427 | 0 | 6.25% |
| AAPL240607P00182500 | 2024-05-28 3:59PM EDT | 182.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 6.25% |
| AAPL240607P00185000 | 2024-05-28 3:59PM EDT | 185.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4,138 | 0 | 3.13% |
| AAPL240607P00187500 | 2024-05-28 3:59PM EDT | 187.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6,564 | 0 | 1.56% |
| AAPL240607P00190000 | 2024-05-28 3:59PM EDT | 190.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 9,157 | 0 | 0.00% |
| AAPL240607P00192500 | 2024-05-28 3:54PM EDT | 192.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4,139 | 0 | 0.00% |
| AAPL240607P00195000 | 2024-05-28 3:59PM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| AAPL240607P00197500 | 2024-05-28 3:24PM EDT | 197.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL240607P00200000 | 2024-05-28 3:27PM EDT | 200.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240607P00202500 | 2024-05-22 1:17PM EDT | 202.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240607P00205000 | 2024-05-28 3:47PM EDT | 205.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240607P00210000 | 2024-05-22 12:48PM EDT | 210.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240607P00212500 | 2024-05-22 2:47PM EDT | 212.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 215.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240607P00220000 | 2024-05-24 10:47AM EDT | 220.00 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607P00225000 | 2024-05-23 2:58PM EDT | 225.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607P00230000 | 2024-05-15 3:42PM EDT | 230.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240607P00240000 | 2024-05-20 10:43AM EDT | 240.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240607P00250000 | 2024-05-10 9:51AM EDT | 250.00 | 66.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.