Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816C00005000 | 2024-05-23 2:53PM EDT | 5.00 | 182.23 | 187.25 | 189.10 | 0.00 | - | 1 | 1 | 329.69% |
| AAPL240816C00050000 | 2024-05-01 9:34AM EDT | 50.00 | 119.70 | 140.90 | 143.70 | 0.00 | - | 1 | 5 | 159.52% |
| AAPL240816C00080000 | 2024-05-03 12:42PM EDT | 80.00 | 106.05 | 111.25 | 114.90 | 0.00 | - | 10 | 65 | 132.47% |
| AAPL240816C00085000 | 2024-06-10 10:13AM EDT | 85.00 | 111.38 | 108.05 | 109.85 | +0.64 | +0.58% | 10 | 32 | 106.69% |
| AAPL240816C00090000 | 2024-06-10 10:13AM EDT | 90.00 | 106.42 | 103.60 | 104.90 | +4.42 | +4.33% | 20 | 6 | 106.08% |
| AAPL240816C00095000 | 2024-06-10 10:13AM EDT | 95.00 | 101.49 | 98.15 | 99.95 | +24.09 | +31.12% | 10 | 3 | 95.70% |
| AAPL240816C00100000 | 2024-06-10 12:31PM EDT | 100.00 | 97.10 | 93.70 | 94.70 | +5.61 | +6.13% | 2 | 85 | 92.29% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 105.00 | 67.45 | 86.55 | 90.20 | 0.00 | - | 1 | 8 | 67.29% |
| AAPL240816C00110000 | 2024-06-05 9:38AM EDT | 110.00 | 86.40 | 83.80 | 85.05 | 0.00 | - | 5 | 21 | 83.89% |
| AAPL240816C00115000 | 2024-05-20 12:17PM EDT | 115.00 | 77.82 | 78.85 | 80.20 | 0.00 | - | 1 | 13 | 79.54% |
| AAPL240816C00120000 | 2024-06-05 11:29AM EDT | 120.00 | 77.30 | 73.90 | 75.20 | 0.00 | - | 2 | 64 | 74.34% |
| AAPL240816C00125000 | 2024-05-21 9:40AM EDT | 125.00 | 68.00 | 68.95 | 70.30 | 0.00 | - | 1 | 28 | 69.87% |
| AAPL240816C00130000 | 2024-06-10 2:32PM EDT | 130.00 | 64.00 | 64.05 | 65.30 | +0.19 | +0.30% | 1 | 326 | 65.20% |
| AAPL240816C00135000 | 2024-05-20 10:51AM EDT | 135.00 | 58.70 | 58.65 | 60.40 | 0.00 | - | 1 | 198 | 58.67% |
| AAPL240816C00140000 | 2024-06-07 12:09PM EDT | 140.00 | 57.74 | 54.20 | 55.45 | 0.00 | - | 3 | 385 | 56.57% |
| AAPL240816C00145000 | 2024-06-05 10:47AM EDT | 145.00 | 52.16 | 48.80 | 50.60 | 0.00 | - | 2 | 520 | 50.66% |
| AAPL240816C00150000 | 2024-06-10 3:34PM EDT | 150.00 | 44.10 | 44.35 | 45.35 | -4.40 | -9.07% | 13 | 601 | 50.71% |
| AAPL240816C00155000 | 2024-06-10 3:08PM EDT | 155.00 | 40.29 | 39.55 | 40.35 | -3.26 | -7.49% | 35 | 374 | 45.79% |
| AAPL240816C00160000 | 2024-06-10 3:58PM EDT | 160.00 | 34.95 | 34.75 | 35.45 | -3.35 | -8.75% | 75 | 925 | 41.53% |
| AAPL240816C00165000 | 2024-06-10 3:41PM EDT | 165.00 | 30.13 | 30.00 | 30.65 | -3.87 | -11.38% | 39 | 882 | 37.76% |
| AAPL240816C00170000 | 2024-06-10 3:09PM EDT | 170.00 | 25.35 | 25.40 | 25.80 | -3.75 | -12.89% | 828 | 2,924 | 33.57% |
| AAPL240816C00175000 | 2024-06-10 3:57PM EDT | 175.00 | 20.99 | 20.95 | 21.20 | -3.51 | -14.33% | 3,231 | 6,134 | 30.30% |
| AAPL240816C00180000 | 2024-06-10 3:56PM EDT | 180.00 | 16.59 | 16.70 | 17.00 | -3.59 | -17.79% | 792 | 9,388 | 28.10% |
| AAPL240816C00185000 | 2024-06-10 3:33PM EDT | 185.00 | 12.75 | 12.80 | 13.10 | -3.30 | -20.56% | 630 | 14,437 | 26.08% |
| AAPL240816C00190000 | 2024-06-10 3:58PM EDT | 190.00 | 9.50 | 9.40 | 9.60 | -2.88 | -23.26% | 4,322 | 21,162 | 24.26% |
| AAPL240816C00195000 | 2024-06-10 3:59PM EDT | 195.00 | 6.65 | 6.70 | 6.80 | -2.52 | -27.48% | 4,607 | 30,185 | 23.23% |
| AAPL240816C00200000 | 2024-06-10 3:59PM EDT | 200.00 | 4.47 | 4.50 | 4.60 | -2.03 | -31.23% | 22,130 | 43,512 | 22.47% |
| AAPL240816C00205000 | 2024-06-10 3:59PM EDT | 205.00 | 2.89 | 2.90 | 3.00 | -1.61 | -35.78% | 4,157 | 15,276 | 22.02% |
| AAPL240816C00210000 | 2024-06-10 3:59PM EDT | 210.00 | 1.82 | 1.83 | 1.91 | -1.20 | -39.74% | 10,868 | 22,104 | 21.85% |
| AAPL240816C00215000 | 2024-06-10 3:55PM EDT | 215.00 | 1.12 | 1.13 | 1.22 | -0.85 | -43.15% | 4,308 | 15,649 | 22.00% |
| AAPL240816C00220000 | 2024-06-10 3:58PM EDT | 220.00 | 0.73 | 0.71 | 0.75 | -0.55 | -42.97% | 3,833 | 21,276 | 22.07% |
| AAPL240816C00225000 | 2024-06-10 3:58PM EDT | 225.00 | 0.48 | 0.45 | 0.52 | -0.39 | -44.83% | 3,330 | 9,958 | 22.85% |
| AAPL240816C00230000 | 2024-06-10 3:48PM EDT | 230.00 | 0.32 | 0.30 | 0.33 | -0.25 | -43.86% | 483 | 10,042 | 23.17% |
| AAPL240816C00235000 | 2024-06-10 3:58PM EDT | 235.00 | 0.23 | 0.21 | 0.24 | -0.17 | -42.50% | 171 | 2,510 | 24.07% |
| AAPL240816C00240000 | 2024-06-10 3:26PM EDT | 240.00 | 0.17 | 0.14 | 0.17 | -0.13 | -43.33% | 104 | 2,303 | 24.76% |
| AAPL240816C00245000 | 2024-06-10 3:26PM EDT | 245.00 | 0.12 | 0.10 | 0.14 | -0.08 | -40.00% | 96 | 1,194 | 25.98% |
| AAPL240816C00250000 | 2024-06-10 3:59PM EDT | 250.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 330 | 2,588 | 26.91% |
| AAPL240816C00260000 | 2024-06-10 2:59PM EDT | 260.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 298 | 1,788 | 29.59% |
| AAPL240816C00270000 | 2024-06-10 12:06PM EDT | 270.00 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 122 | 2,344 | 31.25% |
| AAPL240816C00280000 | 2024-06-10 3:28PM EDT | 280.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 261 | 2,822 | 33.40% |
| AAPL240816C00290000 | 2024-06-10 11:36AM EDT | 290.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2 | 858 | 35.35% |
| AAPL240816C00300000 | 2024-06-10 2:07PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 2,334 | 25.00% |
| AAPL240816C00310000 | 2024-05-30 3:43PM EDT | 310.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,086 | 39.26% |
| AAPL240816C00320000 | 2024-05-28 2:44PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,946 | 41.60% |
| AAPL240816C00330000 | 2024-06-05 2:04PM EDT | 330.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 1,226 | 46.88% |
| AAPL240816C00340000 | 2024-05-23 3:24PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 578 | 44.14% |
| AAPL240816C00350000 | 2024-05-03 2:43PM EDT | 350.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 424 | 52.15% |
| AAPL240816C00360000 | 2024-04-02 1:27PM EDT | 360.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 545 | 51.37% |
| AAPL240816C00370000 | 2024-06-03 9:30AM EDT | 370.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 484 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240816P00020000 | 2024-03-22 9:38AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 159.38% |
| AAPL240816P00025000 | 2024-05-14 3:13PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 164.06% |
| AAPL240816P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 117.19% |
| AAPL240816P00050000 | 2024-06-10 2:28PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 31 | 109.38% |
| AAPL240816P00080000 | 2024-06-03 3:41PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 327 | 72.27% |
| AAPL240816P00085000 | 2024-06-07 1:00PM EDT | 85.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 723 | 80.47% |
| AAPL240816P00090000 | 2024-06-07 1:32PM EDT | 90.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 100 | 358 | 65.23% |
| AAPL240816P00095000 | 2024-05-21 10:42AM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 51 | 57.81% |
| AAPL240816P00100000 | 2024-06-07 12:59PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 496 | 55.08% |
| AAPL240816P00105000 | 2024-06-06 2:55PM EDT | 105.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 30 | 124 | 52.73% |
| AAPL240816P00110000 | 2024-06-07 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 495 | 49.81% |
| AAPL240816P00115000 | 2024-06-06 11:14AM EDT | 115.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 455 | 48.24% |
| AAPL240816P00120000 | 2024-06-10 3:19PM EDT | 120.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 6 | 605 | 25.00% |
| AAPL240816P00125000 | 2024-06-10 3:50PM EDT | 125.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 3 | 2,688 | 42.58% |
| AAPL240816P00130000 | 2024-06-10 12:55PM EDT | 130.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 16 | 1,193 | 40.23% |
| AAPL240816P00135000 | 2024-06-07 9:58AM EDT | 135.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 1 | 3,363 | 37.21% |
| AAPL240816P00140000 | 2024-06-10 3:05PM EDT | 140.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 27 | 7,107 | 34.23% |
| AAPL240816P00145000 | 2024-06-10 2:44PM EDT | 145.00 | 0.15 | 0.12 | 0.17 | +0.01 | +7.14% | 22 | 3,213 | 32.52% |
| AAPL240816P00150000 | 2024-06-10 3:37PM EDT | 150.00 | 0.20 | 0.17 | 0.21 | +0.02 | +11.11% | 103 | 6,758 | 30.18% |
| AAPL240816P00155000 | 2024-06-10 3:51PM EDT | 155.00 | 0.27 | 0.24 | 0.28 | +0.04 | +17.39% | 61 | 2,826 | 28.13% |
| AAPL240816P00160000 | 2024-06-10 3:52PM EDT | 160.00 | 0.37 | 0.34 | 0.38 | +0.06 | +19.35% | 68 | 4,580 | 26.17% |
| AAPL240816P00165000 | 2024-06-10 3:54PM EDT | 165.00 | 0.54 | 0.47 | 0.54 | +0.11 | +25.58% | 3,148 | 13,198 | 24.41% |
| AAPL240816P00170000 | 2024-06-10 3:54PM EDT | 170.00 | 0.82 | 0.74 | 0.79 | +0.18 | +28.12% | 493 | 12,590 | 22.75% |
| AAPL240816P00175000 | 2024-06-10 3:53PM EDT | 175.00 | 1.27 | 1.17 | 1.23 | +0.31 | +32.29% | 846 | 10,955 | 21.49% |
| AAPL240816P00180000 | 2024-06-10 3:59PM EDT | 180.00 | 1.92 | 1.84 | 1.91 | +0.42 | +28.00% | 1,547 | 21,516 | 20.27% |
| AAPL240816P00185000 | 2024-06-10 3:59PM EDT | 185.00 | 3.05 | 2.95 | 2.99 | +0.68 | +28.69% | 1,308 | 24,889 | 19.28% |
| AAPL240816P00190000 | 2024-06-10 3:59PM EDT | 190.00 | 4.60 | 4.40 | 4.60 | +0.90 | +24.32% | 4,887 | 14,308 | 18.43% |
| AAPL240816P00195000 | 2024-06-10 3:58PM EDT | 195.00 | 6.89 | 6.70 | 6.85 | +1.49 | +27.59% | 1,103 | 4,257 | 17.68% |
| AAPL240816P00200000 | 2024-06-10 3:59PM EDT | 200.00 | 9.80 | 9.30 | 10.00 | +1.99 | +25.48% | 270 | 1,315 | 17.68% |
| AAPL240816P00205000 | 2024-06-10 3:31PM EDT | 205.00 | 13.20 | 12.95 | 13.60 | +2.30 | +21.10% | 106 | 225 | 17.17% |
| AAPL240816P00210000 | 2024-06-10 1:02PM EDT | 210.00 | 15.50 | 17.15 | 17.70 | +0.75 | +5.08% | 8 | 674 | 16.50% |
| AAPL240816P00215000 | 2024-06-10 3:58PM EDT | 215.00 | 21.95 | 21.25 | 22.50 | +2.40 | +12.28% | 10 | 189 | 18.27% |
| AAPL240816P00220000 | 2024-06-10 12:19PM EDT | 220.00 | 24.15 | 26.15 | 27.50 | -0.93 | -3.71% | 6 | 38 | 21.11% |
| AAPL240816P00225000 | 2024-06-10 12:19PM EDT | 225.00 | 28.82 | 31.05 | 32.50 | -0.70 | -2.37% | 1 | 70 | 23.79% |
| AAPL240816P00230000 | 2024-06-04 9:30AM EDT | 230.00 | 35.31 | 36.45 | 37.35 | 0.00 | - | 1 | 0 | 24.88% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 240.00 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 117.66% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 250.00 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 126.06% |
© 2024 Yahoo. All rights reserved.