Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00005000 | 2024-05-09 3:30PM EDT | 5.00 | 179.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920C00010000 | 2024-05-03 1:28PM EDT | 10.00 | 175.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240920C00015000 | 2024-02-26 12:20PM EDT | 15.00 | 166.23 | 157.55 | 158.95 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00020000 | 2024-03-22 10:59AM EDT | 20.00 | 152.13 | 144.00 | 146.25 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240920C00025000 | 2024-04-01 11:16AM EDT | 25.00 | 144.84 | 145.05 | 147.25 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00030000 | 2024-05-03 12:07PM EDT | 30.00 | 154.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240920C00035000 | 2024-05-08 3:57PM EDT | 35.00 | 147.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240920C00040000 | 2024-05-08 3:59PM EDT | 40.00 | 142.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240920C00045000 | 2024-05-03 9:40AM EDT | 45.00 | 140.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00050000 | 2024-05-17 2:51PM EDT | 50.00 | 140.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240920C00055000 | 2024-05-09 3:33PM EDT | 55.00 | 130.07 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AAPL240920C00060000 | 2024-05-09 3:32PM EDT | 60.00 | 125.18 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| AAPL240920C00065000 | 2024-05-09 3:38PM EDT | 65.00 | 120.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240920C00070000 | 2024-05-02 1:53PM EDT | 70.00 | 103.66 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| AAPL240920C00075000 | 2024-05-09 2:26PM EDT | 75.00 | 110.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240920C00080000 | 2024-05-09 2:48PM EDT | 80.00 | 105.79 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 85.00 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 0.00% |
| AAPL240920C00090000 | 2024-05-03 10:40AM EDT | 90.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00095000 | 2024-05-10 10:10AM EDT | 95.00 | 90.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00100000 | 2024-05-22 10:18AM EDT | 100.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00105000 | 2024-05-24 11:00AM EDT | 105.00 | 86.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00110000 | 2024-05-24 12:17PM EDT | 110.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920C00115000 | 2024-05-22 11:34AM EDT | 115.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AAPL240920C00120000 | 2024-05-09 2:23PM EDT | 120.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL240920C00125000 | 2024-05-24 1:45PM EDT | 125.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00130000 | 2024-05-21 11:40AM EDT | 130.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00135000 | 2024-05-17 3:31PM EDT | 135.00 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00140000 | 2024-05-23 12:41PM EDT | 140.00 | 52.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00145000 | 2024-05-24 12:01PM EDT | 145.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00150000 | 2024-05-28 3:11PM EDT | 150.00 | 42.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240920C00155000 | 2024-05-24 2:33PM EDT | 155.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00160000 | 2024-05-28 3:42PM EDT | 160.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240920C00165000 | 2024-05-28 10:11AM EDT | 165.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920C00170000 | 2024-05-28 3:44PM EDT | 170.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| AAPL240920C00175000 | 2024-05-28 3:50PM EDT | 175.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL240920C00180000 | 2024-05-28 3:30PM EDT | 180.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AAPL240920C00185000 | 2024-05-28 3:51PM EDT | 185.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 0.00% |
| AAPL240920C00190000 | 2024-05-28 3:59PM EDT | 190.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 0.00% |
| AAPL240920C00195000 | 2024-05-28 3:57PM EDT | 195.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 1.56% |
| AAPL240920C00200000 | 2024-05-28 3:58PM EDT | 200.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4,894 | 0 | 1.56% |
| AAPL240920C00205000 | 2024-05-28 3:59PM EDT | 205.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 3.13% |
| AAPL240920C00210000 | 2024-05-28 3:57PM EDT | 210.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 3.13% |
| AAPL240920C00215000 | 2024-05-28 3:18PM EDT | 215.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 6.25% |
| AAPL240920C00220000 | 2024-05-28 3:58PM EDT | 220.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 6.25% |
| AAPL240920C00225000 | 2024-05-28 3:50PM EDT | 225.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| AAPL240920C00230000 | 2024-05-28 2:31PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL240920C00235000 | 2024-05-28 2:16PM EDT | 235.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| AAPL240920C00240000 | 2024-05-28 2:26PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AAPL240920C00245000 | 2024-05-28 10:27AM EDT | 245.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| AAPL240920C00250000 | 2024-05-24 3:59PM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAPL240920C00255000 | 2024-05-28 11:52AM EDT | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AAPL240920C00260000 | 2024-05-28 11:07AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240920C00265000 | 2024-05-24 11:19AM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AAPL240920C00270000 | 2024-05-23 10:46AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240920C00280000 | 2024-05-28 3:35PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL240920C00290000 | 2024-05-28 9:30AM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240920C00300000 | 2024-05-28 3:35PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240920C00310000 | 2024-05-28 3:34PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00005000 | 2024-01-12 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
| AAPL240920P00010000 | 2024-03-28 12:13PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 159.38% |
| AAPL240920P00015000 | 2024-04-11 1:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 5,215 | 137.50% |
| AAPL240920P00020000 | 2024-05-17 12:50PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240920P00025000 | 2024-04-19 12:32PM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 139.06% |
| AAPL240920P00030000 | 2024-02-09 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 90 | 117.19% |
| AAPL240920P00035000 | 2024-02-27 1:57PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 775 | 105.47% |
| AAPL240920P00040000 | 2024-04-03 3:40PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 430 | 96.09% |
| AAPL240920P00045000 | 2024-03-05 12:11PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 86.72% |
| AAPL240920P00050000 | 2024-05-06 2:53PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| AAPL240920P00055000 | 2024-05-06 2:58PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| AAPL240920P00060000 | 2024-05-06 2:58PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 50.00% |
| AAPL240920P00065000 | 2024-05-16 12:45PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AAPL240920P00070000 | 2024-05-28 12:14PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00075000 | 2024-05-21 10:42AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00080000 | 2024-05-22 12:07PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00085000 | 2024-05-09 12:14PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL240920P00090000 | 2024-05-09 11:19AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240920P00095000 | 2024-05-28 10:55AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00100000 | 2024-05-20 11:19AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00105000 | 2024-05-21 3:51PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240920P00110000 | 2024-05-28 12:08PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL240920P00115000 | 2024-05-21 11:53AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240920P00120000 | 2024-05-28 3:51PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,001 | 0 | 12.50% |
| AAPL240920P00125000 | 2024-05-21 10:56AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240920P00130000 | 2024-05-28 3:28PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL240920P00135000 | 2024-05-24 12:17PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240920P00140000 | 2024-05-28 3:39PM EDT | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240920P00145000 | 2024-05-28 12:34PM EDT | 145.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL240920P00150000 | 2024-05-28 3:38PM EDT | 150.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AAPL240920P00155000 | 2024-05-28 2:55PM EDT | 155.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AAPL240920P00160000 | 2024-05-28 3:49PM EDT | 160.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| AAPL240920P00165000 | 2024-05-28 3:12PM EDT | 165.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| AAPL240920P00170000 | 2024-05-28 3:57PM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 3.13% |
| AAPL240920P00175000 | 2024-05-28 3:54PM EDT | 175.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 3.13% |
| AAPL240920P00180000 | 2024-05-28 3:54PM EDT | 180.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1,357 | 0 | 3.13% |
| AAPL240920P00185000 | 2024-05-28 3:50PM EDT | 185.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 1.56% |
| AAPL240920P00190000 | 2024-05-28 3:59PM EDT | 190.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AAPL240920P00195000 | 2024-05-28 3:56PM EDT | 195.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| AAPL240920P00200000 | 2024-05-28 3:54PM EDT | 200.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1,679 | 0 | 0.00% |
| AAPL240920P00205000 | 2024-05-28 3:54PM EDT | 205.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AAPL240920P00210000 | 2024-05-28 9:34AM EDT | 210.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00215000 | 2024-05-28 11:22AM EDT | 215.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00220000 | 2024-05-24 10:26AM EDT | 220.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 44.93% |
| AAPL240920P00230000 | 2024-05-23 10:11AM EDT | 230.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 235.00 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 33.66% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 240.00 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 85.09% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 245.00 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 250.00 | 78.00 | 79.70 | 80.90 | 0.00 | - | 1 | 0 | 90.71% |
| AAPL240920P00255000 | 2024-05-03 3:53PM EDT | 255.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL240920P00260000 | 2024-05-15 3:42PM EDT | 260.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00265000 | 2024-05-15 3:42PM EDT | 265.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00270000 | 2024-05-28 3:55PM EDT | 270.00 | 80.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240920P00280000 | 2024-05-28 3:55PM EDT | 280.00 | 90.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 290.00 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 77.70% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 300.00 | 129.38 | 129.45 | 130.65 | 0.00 | - | 2 | 0 | 112.32% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 310.00 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 116.10% |
© 2024 Yahoo. All rights reserved.