Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00100000 | 2024-06-10 2:05PM EDT | 100.00 | 95.43 | 92.80 | 93.70 | -0.62 | -0.65% | 10 | 13 | 241.41% |
| AAPL240614C00110000 | 2024-06-10 12:08PM EDT | 110.00 | 85.80 | 82.80 | 83.70 | -0.45 | -0.52% | 30 | 48 | 208.98% |
| AAPL240614C00120000 | 2024-06-07 11:55AM EDT | 120.00 | 76.00 | 72.80 | 73.75 | 0.00 | - | 10 | 10 | 183.98% |
| AAPL240614C00125000 | 2024-06-07 2:23PM EDT | 125.00 | 71.11 | 67.80 | 68.70 | 0.00 | - | 2 | 4 | 165.63% |
| AAPL240614C00130000 | 2024-06-03 9:48AM EDT | 130.00 | 64.47 | 62.85 | 63.75 | 0.00 | - | 3 | 10 | 159.38% |
| AAPL240614C00135000 | 2024-06-10 11:02AM EDT | 135.00 | 60.47 | 57.80 | 58.70 | -1.05 | -1.71% | 2 | 6 | 139.45% |
| AAPL240614C00140000 | 2024-06-10 3:29PM EDT | 140.00 | 53.15 | 52.85 | 53.75 | -2.77 | -4.95% | 2 | 16 | 132.81% |
| AAPL240614C00145000 | 2024-06-04 9:36AM EDT | 145.00 | 49.05 | 47.80 | 48.80 | 0.00 | - | 28 | 49 | 120.12% |
| AAPL240614C00149000 | 2024-06-10 1:21PM EDT | 149.00 | 47.27 | 43.80 | 44.55 | +0.62 | +1.33% | 4 | 3 | 93.36% |
| AAPL240614C00150000 | 2024-06-10 2:49PM EDT | 150.00 | 43.39 | 42.85 | 43.75 | -2.51 | -5.47% | 25 | 136 | 107.62% |
| AAPL240614C00155000 | 2024-06-06 3:46PM EDT | 155.00 | 40.33 | 37.80 | 38.80 | 0.00 | - | 2 | 7 | 95.51% |
| AAPL240614C00160000 | 2024-06-10 12:15PM EDT | 160.00 | 36.15 | 32.85 | 33.75 | +0.01 | +0.03% | 22 | 67 | 83.59% |
| AAPL240614C00165000 | 2024-06-10 1:27PM EDT | 165.00 | 30.00 | 27.85 | 28.55 | -2.00 | -6.25% | 12 | 103 | 63.28% |
| AAPL240614C00167500 | 2024-06-10 1:52PM EDT | 167.50 | 27.56 | 25.35 | 26.30 | -0.93 | -3.26% | 6 | 31 | 67.68% |
| AAPL240614C00170000 | 2024-06-10 3:46PM EDT | 170.00 | 22.95 | 22.85 | 23.80 | -3.82 | -14.27% | 90 | 655 | 61.82% |
| AAPL240614C00172500 | 2024-06-10 3:36PM EDT | 172.50 | 20.49 | 20.35 | 21.25 | -3.59 | -14.91% | 47 | 75 | 54.49% |
| AAPL240614C00175000 | 2024-06-10 3:44PM EDT | 175.00 | 18.02 | 17.85 | 18.85 | -3.88 | -17.72% | 509 | 774 | 51.17% |
| AAPL240614C00177500 | 2024-06-10 3:53PM EDT | 177.50 | 15.20 | 15.40 | 16.00 | -4.05 | -21.04% | 52 | 288 | 50.59% |
| AAPL240614C00180000 | 2024-06-10 3:59PM EDT | 180.00 | 13.10 | 13.10 | 13.70 | -4.07 | -23.70% | 675 | 1,688 | 49.32% |
| AAPL240614C00182500 | 2024-06-10 3:52PM EDT | 182.50 | 10.24 | 10.65 | 11.10 | -4.46 | -30.34% | 886 | 1,593 | 39.89% |
| AAPL240614C00185000 | 2024-06-10 3:59PM EDT | 185.00 | 8.37 | 8.35 | 8.70 | -4.02 | -32.45% | 9,791 | 7,434 | 34.86% |
| AAPL240614C00187500 | 2024-06-10 3:59PM EDT | 187.50 | 6.05 | 6.10 | 6.35 | -4.00 | -39.80% | 2,256 | 7,246 | 29.74% |
| AAPL240614C00190000 | 2024-06-10 3:59PM EDT | 190.00 | 4.25 | 4.15 | 4.35 | -3.65 | -46.20% | 24,592 | 14,749 | 27.78% |
| AAPL240614C00192500 | 2024-06-10 3:59PM EDT | 192.50 | 2.65 | 2.60 | 2.69 | -3.29 | -55.39% | 26,380 | 8,917 | 26.29% |
| AAPL240614C00195000 | 2024-06-10 3:59PM EDT | 195.00 | 1.47 | 1.46 | 1.47 | -2.83 | -65.81% | 103,410 | 28,443 | 25.24% |
| AAPL240614C00197500 | 2024-06-10 3:59PM EDT | 197.50 | 0.73 | 0.70 | 0.74 | -2.32 | -76.07% | 101,096 | 14,618 | 25.17% |
| AAPL240614C00200000 | 2024-06-10 3:59PM EDT | 200.00 | 0.32 | 0.32 | 0.34 | -1.71 | -84.24% | 168,027 | 48,058 | 25.34% |
| AAPL240614C00202500 | 2024-06-10 3:59PM EDT | 202.50 | 0.15 | 0.15 | 0.17 | -1.14 | -88.37% | 31,633 | 15,416 | 26.56% |
| AAPL240614C00205000 | 2024-06-10 3:59PM EDT | 205.00 | 0.08 | 0.08 | 0.09 | -0.70 | -89.74% | 39,229 | 17,143 | 28.13% |
| AAPL240614C00207500 | 2024-06-10 3:59PM EDT | 207.50 | 0.04 | 0.04 | 0.06 | -0.42 | -91.30% | 18,521 | 8,266 | 30.66% |
| AAPL240614C00210000 | 2024-06-10 3:59PM EDT | 210.00 | 0.04 | 0.03 | 0.04 | -0.24 | -85.71% | 23,741 | 19,122 | 32.81% |
| AAPL240614C00212500 | 2024-06-10 3:58PM EDT | 212.50 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 4,567 | 3,876 | 35.55% |
| AAPL240614C00215000 | 2024-06-10 3:58PM EDT | 215.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 12,545 | 5,158 | 39.06% |
| AAPL240614C00217500 | 2024-06-10 3:37PM EDT | 217.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 3,107 | 736 | 40.63% |
| AAPL240614C00220000 | 2024-06-10 3:59PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 3,968 | 7,443 | 44.14% |
| AAPL240614C00222500 | 2024-06-10 3:11PM EDT | 222.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 4,957 | 222 | 47.66% |
| AAPL240614C00225000 | 2024-06-10 3:58PM EDT | 225.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,478 | 1,393 | 50.78% |
| AAPL240614C00230000 | 2024-06-10 3:42PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,655 | 1,356 | 50.00% |
| AAPL240614C00235000 | 2024-06-10 3:50PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,494 | 737 | 56.25% |
| AAPL240614C00240000 | 2024-06-10 2:56PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,048 | 60.94% |
| AAPL240614C00245000 | 2024-06-07 3:56PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 555 | 50.00% |
| AAPL240614C00250000 | 2024-06-10 2:46PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 717 | 71.88% |
| AAPL240614C00255000 | 2024-06-10 11:04AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 345 | 75.00% |
| AAPL240614C00260000 | 2024-06-10 2:30PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 309 | 81.25% |
| AAPL240614C00265000 | 2024-06-10 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,781 | 84.38% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00100000 | 2024-06-06 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 175.00% |
| AAPL240614P00110000 | 2024-06-07 2:01PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
| AAPL240614P00115000 | 2024-05-24 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 137.50% |
| AAPL240614P00120000 | 2024-05-08 1:04PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 128.13% |
| AAPL240614P00125000 | 2024-05-28 3:27PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 369 | 118.75% |
| AAPL240614P00130000 | 2024-06-04 1:27PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 109.38% |
| AAPL240614P00135000 | 2024-05-31 3:58PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 1,330 | 98.44% |
| AAPL240614P00140000 | 2024-06-10 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,713 | 90.63% |
| AAPL240614P00145000 | 2024-06-10 10:41AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 605 | 50.00% |
| AAPL240614P00149000 | 2024-06-07 12:21PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 204 | 71.88% |
| AAPL240614P00150000 | 2024-06-10 2:20PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 535 | 71.88% |
| AAPL240614P00155000 | 2024-06-10 1:55PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 788 | 62.50% |
| AAPL240614P00160000 | 2024-06-10 2:09PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 81 | 1,265 | 57.81% |
| AAPL240614P00165000 | 2024-06-10 3:55PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 410 | 1,881 | 49.22% |
| AAPL240614P00167500 | 2024-06-10 2:48PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 656 | 240 | 45.31% |
| AAPL240614P00170000 | 2024-06-10 3:42PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 329 | 2,656 | 43.75% |
| AAPL240614P00172500 | 2024-06-10 3:57PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 847 | 2,190 | 39.45% |
| AAPL240614P00175000 | 2024-06-10 3:58PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,519 | 2,839 | 35.16% |
| AAPL240614P00177500 | 2024-06-10 3:57PM EDT | 177.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 1,968 | 3,890 | 33.40% |
| AAPL240614P00180000 | 2024-06-10 3:59PM EDT | 180.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 10,985 | 6,131 | 29.49% |
| AAPL240614P00182500 | 2024-06-10 3:59PM EDT | 182.50 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 7,657 | 8,114 | 27.15% |
| AAPL240614P00185000 | 2024-06-10 3:59PM EDT | 185.00 | 0.17 | 0.17 | 0.18 | -0.09 | -34.62% | 25,891 | 12,247 | 25.20% |
| AAPL240614P00187500 | 2024-06-10 3:59PM EDT | 187.50 | 0.42 | 0.40 | 0.42 | -0.07 | -14.29% | 23,208 | 10,063 | 24.32% |
| AAPL240614P00190000 | 2024-06-10 3:59PM EDT | 190.00 | 0.92 | 0.90 | 0.93 | +0.09 | +10.84% | 66,466 | 20,079 | 23.90% |
| AAPL240614P00192500 | 2024-06-10 3:59PM EDT | 192.50 | 1.80 | 1.76 | 1.85 | +0.35 | +24.14% | 54,777 | 9,157 | 23.83% |
| AAPL240614P00195000 | 2024-06-10 3:59PM EDT | 195.00 | 3.20 | 2.90 | 3.25 | +0.92 | +40.35% | 53,845 | 11,766 | 24.10% |
| AAPL240614P00197500 | 2024-06-10 3:58PM EDT | 197.50 | 5.05 | 4.80 | 5.15 | +1.60 | +46.38% | 11,150 | 3,158 | 25.61% |
| AAPL240614P00200000 | 2024-06-10 3:59PM EDT | 200.00 | 7.20 | 6.65 | 7.30 | +2.22 | +44.58% | 3,003 | 4,636 | 27.00% |
| AAPL240614P00202500 | 2024-06-10 3:57PM EDT | 202.50 | 9.75 | 9.05 | 9.75 | +2.99 | +44.23% | 454 | 770 | 32.18% |
| AAPL240614P00205000 | 2024-06-10 3:14PM EDT | 205.00 | 11.03 | 11.35 | 12.25 | +2.22 | +25.20% | 480 | 932 | 38.09% |
| AAPL240614P00207500 | 2024-06-10 2:41PM EDT | 207.50 | 13.51 | 14.15 | 14.75 | +1.96 | +16.97% | 65 | 154 | 43.65% |
| AAPL240614P00210000 | 2024-06-10 3:14PM EDT | 210.00 | 16.18 | 16.45 | 17.20 | +2.85 | +21.38% | 147 | 278 | 47.41% |
| AAPL240614P00212500 | 2024-06-10 11:08AM EDT | 212.50 | 17.22 | 19.00 | 19.75 | +0.30 | +1.77% | 3 | 0 | 54.20% |
| AAPL240614P00215000 | 2024-06-10 1:03PM EDT | 215.00 | 20.26 | 21.45 | 22.25 | +1.06 | +5.52% | 24 | 4 | 59.23% |
| AAPL240614P00220000 | 2024-06-10 3:55PM EDT | 220.00 | 27.30 | 26.60 | 27.20 | +2.60 | +10.53% | 45 | 0 | 66.85% |
| AAPL240614P00230000 | 2024-06-06 3:38PM EDT | 230.00 | 36.25 | 36.55 | 37.20 | +1.43 | +4.11% | 2 | 2 | 84.38% |
| AAPL240614P00235000 | 2024-05-30 3:44PM EDT | 235.00 | 43.53 | 41.40 | 42.25 | 0.00 | - | 1 | 1 | 95.12% |
| AAPL240614P00240000 | 2024-06-06 3:38PM EDT | 240.00 | 44.84 | 46.55 | 47.20 | 0.00 | - | 2 | 0 | 100.49% |
| AAPL240614P00250000 | 2024-06-06 3:38PM EDT | 250.00 | 54.55 | 56.55 | 57.20 | -0.30 | -0.55% | 1 | 1 | 115.53% |
| AAPL240614P00255000 | 2024-06-07 10:51AM EDT | 255.00 | 59.17 | 61.40 | 62.25 | 0.00 | - | 2 | 0 | 125.68% |
| AAPL240614P00260000 | 2024-06-10 2:49PM EDT | 260.00 | 66.90 | 66.55 | 67.20 | +2.60 | +4.04% | 40 | 0 | 129.69% |
| AAPL240614P00265000 | 2024-05-17 11:53AM EDT | 265.00 | 75.40 | 71.40 | 72.25 | 0.00 | - | 1 | 0 | 139.65% |
© 2024 Yahoo. All rights reserved.