Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00100000 | 2024-09-10 9:48AM EDT | 100.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913C00105000 | 2024-09-10 9:48AM EDT | 105.00 | 112.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913C00110000 | 2024-09-06 3:05PM EDT | 110.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240913C00115000 | 2024-09-11 2:38PM EDT | 115.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913C00120000 | 2024-09-10 12:08PM EDT | 120.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240913C00125000 | 2024-09-09 3:29PM EDT | 125.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240913C00130000 | 2024-09-09 3:18PM EDT | 130.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240913C00135000 | 2024-09-12 11:22AM EDT | 135.00 | 87.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240913C00140000 | 2024-09-09 2:50PM EDT | 140.00 | 77.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240913C00145000 | 2024-09-09 2:39PM EDT | 145.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL240913C00150000 | 2024-09-11 1:20PM EDT | 150.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240913C00155000 | 2024-09-10 9:48AM EDT | 155.00 | 62.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913C00160000 | 2024-09-12 12:37PM EDT | 160.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913C00165000 | 2024-09-12 10:35AM EDT | 165.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240913C00170000 | 2024-09-11 3:35PM EDT | 170.00 | 51.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240913C00175000 | 2024-09-12 3:22PM EDT | 175.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240913C00180000 | 2024-09-12 3:52PM EDT | 180.00 | 43.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240913C00185000 | 2024-09-12 2:53PM EDT | 185.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL240913C00190000 | 2024-09-12 2:50PM EDT | 190.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240913C00192500 | 2024-09-11 2:51PM EDT | 192.50 | 29.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240913C00195000 | 2024-09-12 12:17PM EDT | 195.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240913C00197500 | 2024-09-12 10:49AM EDT | 197.50 | 24.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240913C00200000 | 2024-09-12 3:59PM EDT | 200.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| AAPL240913C00202500 | 2024-09-12 3:30PM EDT | 202.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240913C00205000 | 2024-09-12 3:56PM EDT | 205.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AAPL240913C00207500 | 2024-09-12 3:59PM EDT | 207.50 | 15.58 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL240913C00210000 | 2024-09-12 3:59PM EDT | 210.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| AAPL240913C00212500 | 2024-09-12 3:43PM EDT | 212.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| AAPL240913C00215000 | 2024-09-12 3:54PM EDT | 215.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 3,639 | 0 | 0.00% |
| AAPL240913C00217500 | 2024-09-12 3:58PM EDT | 217.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 0.00% |
| AAPL240913C00220000 | 2024-09-12 3:59PM EDT | 220.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 17,968 | 0 | 0.00% |
| AAPL240913C00222500 | 2024-09-12 3:59PM EDT | 222.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 53,894 | 0 | 0.00% |
| AAPL240913C00225000 | 2024-09-12 3:59PM EDT | 225.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 68,137 | 0 | 6.25% |
| AAPL240913C00227500 | 2024-09-12 3:59PM EDT | 227.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28,475 | 0 | 12.50% |
| AAPL240913C00230000 | 2024-09-12 3:59PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19,426 | 0 | 12.50% |
| AAPL240913C00232500 | 2024-09-12 3:59PM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,174 | 0 | 25.00% |
| AAPL240913C00235000 | 2024-09-12 3:58PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,774 | 0 | 25.00% |
| AAPL240913C00237500 | 2024-09-12 2:53PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| AAPL240913C00240000 | 2024-09-12 3:27PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 25.00% |
| AAPL240913C00242500 | 2024-09-12 2:22PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL240913C00245000 | 2024-09-12 3:43PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| AAPL240913C00247500 | 2024-09-12 12:28PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| AAPL240913C00250000 | 2024-09-12 1:55PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240913C00252500 | 2024-09-10 3:23PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| AAPL240913C00255000 | 2024-09-12 10:09AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240913C00257500 | 2024-09-10 2:12PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240913C00260000 | 2024-09-12 1:10PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913C00265000 | 2024-09-10 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240913C00270000 | 2024-09-11 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913C00275000 | 2024-09-06 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL240913C00280000 | 2024-09-12 1:10PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240913C00285000 | 2024-09-09 11:12AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913C00290000 | 2024-09-10 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240913C00295000 | 2024-09-11 1:49PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913C00300000 | 2024-09-12 2:40PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00100000 | 2024-09-10 12:02PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240913P00105000 | 2024-08-14 9:33AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913P00115000 | 2024-09-09 9:40AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240913P00120000 | 2024-09-10 10:41AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240913P00130000 | 2024-09-09 10:01AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240913P00135000 | 2024-08-20 1:47PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913P00140000 | 2024-09-03 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240913P00145000 | 2024-09-06 12:38PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 100.00% |
| AAPL240913P00150000 | 2024-09-06 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| AAPL240913P00155000 | 2024-09-09 11:05AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| AAPL240913P00160000 | 2024-09-11 3:35PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240913P00165000 | 2024-09-09 3:40PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| AAPL240913P00170000 | 2024-09-09 2:05PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| AAPL240913P00175000 | 2024-09-10 10:12AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| AAPL240913P00180000 | 2024-09-12 2:57PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240913P00185000 | 2024-09-12 10:12AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240913P00190000 | 2024-09-12 3:25PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 50.00% |
| AAPL240913P00192500 | 2024-09-12 11:25AM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| AAPL240913P00195000 | 2024-09-12 3:01PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 50.00% |
| AAPL240913P00197500 | 2024-09-12 2:06PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| AAPL240913P00200000 | 2024-09-12 3:24PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,871 | 0 | 50.00% |
| AAPL240913P00202500 | 2024-09-12 3:37PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 50.00% |
| AAPL240913P00205000 | 2024-09-12 3:59PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 25.00% |
| AAPL240913P00207500 | 2024-09-12 3:59PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 25.00% |
| AAPL240913P00210000 | 2024-09-12 3:58PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,120 | 0 | 25.00% |
| AAPL240913P00212500 | 2024-09-12 3:55PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,301 | 0 | 25.00% |
| AAPL240913P00215000 | 2024-09-12 3:59PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13,114 | 0 | 12.50% |
| AAPL240913P00217500 | 2024-09-12 3:59PM EDT | 217.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25,790 | 0 | 12.50% |
| AAPL240913P00220000 | 2024-09-12 3:59PM EDT | 220.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 40,986 | 0 | 6.25% |
| AAPL240913P00222500 | 2024-09-12 3:59PM EDT | 222.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21,133 | 0 | 0.78% |
| AAPL240913P00225000 | 2024-09-12 3:59PM EDT | 225.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5,606 | 0 | 0.00% |
| AAPL240913P00227500 | 2024-09-12 3:58PM EDT | 227.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| AAPL240913P00230000 | 2024-09-12 3:35PM EDT | 230.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| AAPL240913P00232500 | 2024-09-12 3:49PM EDT | 232.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL240913P00235000 | 2024-09-12 3:42PM EDT | 235.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913P00237500 | 2024-09-12 12:10PM EDT | 237.50 | 15.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240913P00240000 | 2024-09-12 2:57PM EDT | 240.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL240913P00242500 | 2024-09-12 3:49PM EDT | 242.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240913P00245000 | 2024-09-12 3:11PM EDT | 245.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240913P00247500 | 2024-09-12 3:11PM EDT | 247.50 | 24.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240913P00250000 | 2024-09-04 10:17AM EDT | 250.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240913P00255000 | 2024-09-12 3:11PM EDT | 255.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240913P00260000 | 2024-08-12 3:50PM EDT | 260.00 | 42.96 | 36.75 | 38.05 | 0.00 | - | 1 | 0 | 149.41% |
| AAPL240913P00265000 | 2024-08-12 3:50PM EDT | 265.00 | 47.98 | 41.85 | 43.10 | 0.00 | - | - | 0 | 174.61% |
| AAPL240913P00270000 | 2024-09-04 10:40AM EDT | 270.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240913P00275000 | 2024-09-03 3:13PM EDT | 275.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240913P00295000 | 2024-09-03 12:26PM EDT | 295.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240913P00300000 | 2024-08-28 11:38AM EDT | 300.00 | 73.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.