Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00005000 | 2024-03-18 10:56AM EDT | 5.00 | 172.06 | 162.45 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 50.00 | 125.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241018C00060000 | 2024-05-06 10:58AM EDT | 60.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL241018C00070000 | 2024-05-07 3:28PM EDT | 70.00 | 114.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL241018C00085000 | 2024-05-09 3:09PM EDT | 85.00 | 101.01 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| AAPL241018C00090000 | 2024-05-24 1:43PM EDT | 90.00 | 102.15 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 95.00 | 75.89 | 95.75 | 98.30 | 0.00 | - | - | 6 | 76.07% |
| AAPL241018C00100000 | 2024-05-16 10:17AM EDT | 100.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AAPL241018C00105000 | 2024-05-24 1:42PM EDT | 105.00 | 87.49 | 0.00 | 0.00 | 0.00 | - | 25 | 12 | 0.00% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 110.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.00% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 115.00 | 70.11 | 0.00 | 0.00 | 0.00 | - | 58 | 33 | 0.00% |
| AAPL241018C00120000 | 2024-05-09 3:27PM EDT | 120.00 | 67.11 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| AAPL241018C00125000 | 2024-05-17 3:56PM EDT | 125.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 0.00% |
| AAPL241018C00130000 | 2024-05-09 3:27PM EDT | 130.00 | 57.49 | 0.00 | 0.00 | 0.00 | - | 37 | 482 | 0.00% |
| AAPL241018C00135000 | 2024-05-15 10:20AM EDT | 135.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AAPL241018C00140000 | 2024-05-22 3:52PM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 7 | 100 | 0.00% |
| AAPL241018C00145000 | 2024-05-20 9:43AM EDT | 145.00 | 48.71 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| AAPL241018C00150000 | 2024-05-28 3:52PM EDT | 150.00 | 43.37 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| AAPL241018C00155000 | 2024-05-24 2:33PM EDT | 155.00 | 39.46 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| AAPL241018C00160000 | 2024-05-23 2:18PM EDT | 160.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 19 | 203 | 0.00% |
| AAPL241018C00165000 | 2024-05-28 11:54AM EDT | 165.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 38 | 624 | 0.00% |
| AAPL241018C00170000 | 2024-05-28 3:05PM EDT | 170.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 419 | 2,131 | 0.00% |
| AAPL241018C00175000 | 2024-05-28 3:41PM EDT | 175.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 58 | 2,641 | 0.00% |
| AAPL241018C00180000 | 2024-05-28 1:49PM EDT | 180.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 34 | 3,946 | 0.00% |
| AAPL241018C00185000 | 2024-05-28 3:50PM EDT | 185.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 56 | 3,323 | 0.00% |
| AAPL241018C00190000 | 2024-05-28 3:50PM EDT | 190.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 497 | 6,378 | 0.00% |
| AAPL241018C00195000 | 2024-05-28 3:58PM EDT | 195.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 676 | 3,551 | 0.78% |
| AAPL241018C00200000 | 2024-05-28 3:58PM EDT | 200.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1,030 | 6,820 | 1.56% |
| AAPL241018C00205000 | 2024-05-28 3:50PM EDT | 205.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 220 | 5,539 | 3.13% |
| AAPL241018C00210000 | 2024-05-28 3:52PM EDT | 210.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 396 | 5,982 | 3.13% |
| AAPL241018C00215000 | 2024-05-28 3:08PM EDT | 215.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 184 | 1,644 | 3.13% |
| AAPL241018C00220000 | 2024-05-28 3:48PM EDT | 220.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 189 | 36,437 | 6.25% |
| AAPL241018C00225000 | 2024-05-28 2:31PM EDT | 225.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 97 | 1,910 | 6.25% |
| AAPL241018C00230000 | 2024-05-28 3:43PM EDT | 230.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3,075 | 9,046 | 6.25% |
| AAPL241018C00235000 | 2024-05-28 2:32PM EDT | 235.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 6.25% |
| AAPL241018C00240000 | 2024-05-28 2:07PM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 656 | 6.25% |
| AAPL241018C00245000 | 2024-05-28 2:37PM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 460 | 6.25% |
| AAPL241018C00250000 | 2024-05-28 3:59PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 64 | 1,477 | 12.50% |
| AAPL241018C00255000 | 2024-05-24 9:39AM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 12.50% |
| AAPL241018C00260000 | 2024-05-23 9:30AM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 827 | 12.50% |
| AAPL241018C00265000 | 2024-05-28 10:28AM EDT | 265.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 784 | 12.50% |
| AAPL241018C00270000 | 2024-05-21 9:43AM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 479 | 12.50% |
| AAPL241018C00275000 | 2024-05-28 12:55PM EDT | 275.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 1,162 | 12.50% |
| AAPL241018C00280000 | 2024-05-22 3:46PM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,298 | 12.50% |
| AAPL241018C00285000 | 2024-05-15 1:06PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 1,186 | 12.50% |
| AAPL241018C00290000 | 2024-05-22 11:17AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 12.50% |
| AAPL241018C00295000 | 2024-05-24 1:38PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 606 | 12.50% |
| AAPL241018C00300000 | 2024-05-28 9:30AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 1,762 | 12.50% |
| AAPL241018C00310000 | 2024-05-03 1:51PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 969 | 12.50% |
| AAPL241018C00320000 | 2024-05-21 11:35AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 185 | 12.50% |
| AAPL241018C00330000 | 2024-05-28 9:30AM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 568 | 12.50% |
| AAPL241018C00340000 | 2024-05-22 10:33AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| AAPL241018C00350000 | 2024-04-25 9:30AM EDT | 350.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 86 | 41.99% |
| AAPL241018C00360000 | 2024-04-23 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 1,480 | 25.00% |
| AAPL241018C00370000 | 2024-05-28 2:04PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 950 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00020000 | 2024-04-03 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 109.38% |
| AAPL241018P00025000 | 2024-05-21 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 71.09% |
| AAPL241018P00060000 | 2024-05-09 11:56AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 158 | 50.00% |
| AAPL241018P00065000 | 2024-05-10 9:33AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 132 | 25.00% |
| AAPL241018P00070000 | 2024-05-20 9:54AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 25.00% |
| AAPL241018P00075000 | 2024-05-09 11:57AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 300 | 25.00% |
| AAPL241018P00080000 | 2024-05-23 3:24PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 25.00% |
| AAPL241018P00085000 | 2024-05-09 11:54AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 25.00% |
| AAPL241018P00090000 | 2024-05-09 11:55AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 88 | 25.00% |
| AAPL241018P00095000 | 2024-05-28 9:42AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 25.00% |
| AAPL241018P00100000 | 2024-05-23 3:14PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 451 | 25.00% |
| AAPL241018P00105000 | 2024-05-21 3:50PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 25.00% |
| AAPL241018P00110000 | 2024-05-15 10:05AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 800 | 12.50% |
| AAPL241018P00115000 | 2024-05-16 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 12.50% |
| AAPL241018P00120000 | 2024-05-20 2:29PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 362 | 12.50% |
| AAPL241018P00125000 | 2024-05-21 11:09AM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 3,056 | 12.50% |
| AAPL241018P00130000 | 2024-05-28 10:19AM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 2,626 | 12.50% |
| AAPL241018P00135000 | 2024-05-23 10:01AM EDT | 135.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,699 | 12.50% |
| AAPL241018P00140000 | 2024-05-28 2:31PM EDT | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 553 | 4,670 | 12.50% |
| AAPL241018P00145000 | 2024-05-24 2:00PM EDT | 145.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 340 | 6,153 | 12.50% |
| AAPL241018P00150000 | 2024-05-28 9:34AM EDT | 150.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4,308 | 6.25% |
| AAPL241018P00155000 | 2024-05-28 2:19PM EDT | 155.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 12 | 3,674 | 6.25% |
| AAPL241018P00160000 | 2024-05-28 2:31PM EDT | 160.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,728 | 6.25% |
| AAPL241018P00165000 | 2024-05-28 2:42PM EDT | 165.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 40 | 4,581 | 6.25% |
| AAPL241018P00170000 | 2024-05-28 1:19PM EDT | 170.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 61 | 9,382 | 3.13% |
| AAPL241018P00175000 | 2024-05-28 3:51PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 4,294 | 3.13% |
| AAPL241018P00180000 | 2024-05-28 3:32PM EDT | 180.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 2,076 | 1.56% |
| AAPL241018P00185000 | 2024-05-28 3:32PM EDT | 185.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 33 | 2,035 | 0.78% |
| AAPL241018P00190000 | 2024-05-28 3:56PM EDT | 190.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 41 | 1,610 | 0.00% |
| AAPL241018P00195000 | 2024-05-28 2:59PM EDT | 195.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 94 | 1,695 | 0.00% |
| AAPL241018P00200000 | 2024-05-28 12:52PM EDT | 200.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 11 | 993 | 0.00% |
| AAPL241018P00205000 | 2024-05-28 9:38AM EDT | 205.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 0.00% |
| AAPL241018P00210000 | 2024-05-24 11:12AM EDT | 210.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| AAPL241018P00215000 | 2024-05-24 11:12AM EDT | 215.00 | 25.23 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 220.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241018P00225000 | 2024-05-23 1:12PM EDT | 225.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.