Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628C00105000 | 2024-05-28 10:08AM EDT | 105.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL240628C00110000 | 2024-05-21 1:33PM EDT | 110.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240628C00130000 | 2024-05-17 3:52PM EDT | 130.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240628C00145000 | 2024-05-20 11:52AM EDT | 145.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240628C00150000 | 2024-05-23 10:28AM EDT | 150.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240628C00155000 | 2024-05-28 10:53AM EDT | 155.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL240628C00160000 | 2024-05-17 3:15PM EDT | 160.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL240628C00165000 | 2024-05-28 1:30PM EDT | 165.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| AAPL240628C00170000 | 2024-05-28 3:50PM EDT | 170.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| AAPL240628C00175000 | 2024-05-28 2:12PM EDT | 175.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| AAPL240628C00180000 | 2024-05-28 3:59PM EDT | 180.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 144 | 637 | 0.00% |
| AAPL240628C00185000 | 2024-05-28 3:59PM EDT | 185.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 272 | 1,200 | 0.00% |
| AAPL240628C00190000 | 2024-05-28 3:59PM EDT | 190.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1,020 | 2,073 | 0.01% |
| AAPL240628C00195000 | 2024-05-28 3:59PM EDT | 195.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2,185 | 7,193 | 1.56% |
| AAPL240628C00200000 | 2024-05-28 3:59PM EDT | 200.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2,171 | 5,193 | 3.13% |
| AAPL240628C00205000 | 2024-05-28 3:59PM EDT | 205.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 883 | 2,802 | 6.25% |
| AAPL240628C00210000 | 2024-05-28 3:55PM EDT | 210.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 556 | 1,613 | 6.25% |
| AAPL240628C00215000 | 2024-05-28 3:55PM EDT | 215.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 120 | 402 | 12.50% |
| AAPL240628C00220000 | 2024-05-28 1:24PM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 369 | 553 | 12.50% |
| AAPL240628C00225000 | 2024-05-28 3:09PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 379 | 1,266 | 12.50% |
| AAPL240628C00230000 | 2024-05-28 11:20AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| AAPL240628C00235000 | 2024-05-24 3:13PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| AAPL240628C00240000 | 2024-05-21 11:13AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| AAPL240628C00245000 | 2024-05-24 11:26AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| AAPL240628C00250000 | 2024-05-28 10:58AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| AAPL240628C00255000 | 2024-05-21 2:58PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240628C00260000 | 2024-05-24 3:06PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| AAPL240628C00265000 | 2024-05-28 12:08PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| AAPL240628P00135000 | 2024-05-20 3:51PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AAPL240628P00140000 | 2024-05-28 3:35PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 1,409 | 25.00% |
| AAPL240628P00145000 | 2024-05-28 2:59PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 268 | 25.00% |
| AAPL240628P00150000 | 2024-05-28 3:49PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 97 | 2,409 | 12.50% |
| AAPL240628P00155000 | 2024-05-28 3:49PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 2,325 | 12.50% |
| AAPL240628P00160000 | 2024-05-28 3:49PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 89 | 4,342 | 12.50% |
| AAPL240628P00165000 | 2024-05-28 3:27PM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 476 | 1,655 | 12.50% |
| AAPL240628P00170000 | 2024-05-28 3:59PM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 248 | 512 | 6.25% |
| AAPL240628P00175000 | 2024-05-28 3:49PM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 279 | 1,402 | 6.25% |
| AAPL240628P00180000 | 2024-05-28 3:59PM EDT | 180.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 365 | 2,344 | 3.13% |
| AAPL240628P00185000 | 2024-05-28 3:56PM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 637 | 10,995 | 3.13% |
| AAPL240628P00190000 | 2024-05-28 3:59PM EDT | 190.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 659 | 5,308 | 0.00% |
| AAPL240628P00195000 | 2024-05-28 3:59PM EDT | 195.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 116 | 202 | 0.00% |
| AAPL240628P00200000 | 2024-05-28 2:55PM EDT | 200.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| AAPL240628P00205000 | 2024-05-28 11:43AM EDT | 205.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AAPL240628P00210000 | 2024-05-28 11:44AM EDT | 210.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 0.00% |
| AAPL240628P00215000 | 2024-05-28 9:43AM EDT | 215.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL240628P00220000 | 2024-05-22 11:46AM EDT | 220.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240628P00225000 | 2024-05-28 9:40AM EDT | 225.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.