Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00100000 | 2024-10-04 3:25PM EDT | 100.00 | 126.35 | 126.55 | 127.10 | -2.17 | -1.69% | 3 | 1 | 221.88% |
| AAPL241011C00120000 | 2024-10-03 12:09PM EDT | 120.00 | 105.50 | 106.20 | 107.60 | 0.00 | - | 1 | 1 | 202.73% |
| AAPL241011C00140000 | 2024-10-04 3:18PM EDT | 140.00 | 85.68 | 86.60 | 87.20 | -1.42 | -1.63% | 11 | 4 | 157.42% |
| AAPL241011C00145000 | 2024-10-03 1:44PM EDT | 145.00 | 79.32 | 81.60 | 82.20 | 0.00 | - | 10 | 72 | 146.88% |
| AAPL241011C00150000 | 2024-10-04 1:26PM EDT | 150.00 | 75.46 | 76.65 | 77.20 | -3.06 | -3.90% | 444 | 4 | 140.63% |
| AAPL241011C00160000 | 2024-10-04 12:06PM EDT | 160.00 | 65.45 | 66.65 | 67.20 | +1.17 | +1.82% | 10 | 27 | 120.90% |
| AAPL241011C00165000 | 2024-10-04 3:37PM EDT | 165.00 | 61.30 | 61.65 | 62.20 | +0.75 | +1.24% | 43 | 27 | 111.33% |
| AAPL241011C00170000 | 2024-10-04 3:49PM EDT | 170.00 | 56.46 | 56.65 | 57.50 | +0.81 | +1.46% | 78 | 35 | 114.84% |
| AAPL241011C00175000 | 2024-10-04 3:55PM EDT | 175.00 | 51.95 | 51.65 | 52.70 | -0.07 | -0.13% | 25 | 34 | 110.64% |
| AAPL241011C00180000 | 2024-10-04 3:25PM EDT | 180.00 | 46.10 | 46.70 | 47.15 | +0.30 | +0.66% | 66 | 68 | 84.18% |
| AAPL241011C00185000 | 2024-10-04 2:14PM EDT | 185.00 | 40.04 | 41.70 | 42.20 | -0.99 | -2.41% | 14 | 324 | 77.34% |
| AAPL241011C00190000 | 2024-10-04 12:32PM EDT | 190.00 | 35.24 | 36.75 | 37.70 | +1.20 | +3.53% | 12 | 264 | 82.42% |
| AAPL241011C00195000 | 2024-10-04 2:34PM EDT | 195.00 | 30.41 | 31.70 | 32.25 | +1.26 | +4.32% | 21 | 179 | 61.43% |
| AAPL241011C00200000 | 2024-10-04 3:34PM EDT | 200.00 | 26.53 | 26.75 | 27.45 | +1.17 | +4.61% | 320 | 465 | 58.15% |
| AAPL241011C00202500 | 2024-10-04 3:19PM EDT | 202.50 | 23.25 | 24.25 | 25.10 | -0.84 | -3.49% | 37 | 38 | 55.96% |
| AAPL241011C00205000 | 2024-10-04 3:36PM EDT | 205.00 | 22.15 | 21.80 | 22.40 | +2.55 | +13.01% | 57 | 359 | 56.98% |
| AAPL241011C00207500 | 2024-10-04 3:57PM EDT | 207.50 | 19.70 | 19.40 | 19.90 | +2.23 | +12.76% | 140 | 710 | 51.71% |
| AAPL241011C00210000 | 2024-10-04 3:58PM EDT | 210.00 | 17.32 | 16.95 | 17.40 | +2.69 | +18.39% | 201 | 252 | 46.44% |
| AAPL241011C00212500 | 2024-10-04 3:59PM EDT | 212.50 | 14.70 | 14.45 | 14.90 | +2.43 | +19.80% | 48 | 60 | 41.07% |
| AAPL241011C00215000 | 2024-10-04 3:59PM EDT | 215.00 | 12.21 | 12.10 | 12.40 | +0.76 | +6.64% | 875 | 1,682 | 35.60% |
| AAPL241011C00217500 | 2024-10-04 3:55PM EDT | 217.50 | 10.09 | 9.75 | 10.10 | +0.69 | +7.34% | 626 | 400 | 33.01% |
| AAPL241011C00220000 | 2024-10-04 3:59PM EDT | 220.00 | 7.65 | 7.60 | 7.75 | +0.40 | +5.52% | 3,482 | 2,116 | 28.81% |
| AAPL241011C00222500 | 2024-10-04 3:59PM EDT | 222.50 | 5.55 | 5.55 | 5.70 | +0.20 | +3.74% | 1,781 | 1,230 | 26.86% |
| AAPL241011C00225000 | 2024-10-04 3:59PM EDT | 225.00 | 3.70 | 3.75 | 3.85 | -0.02 | -0.54% | 22,139 | 11,817 | 24.76% |
| AAPL241011C00227500 | 2024-10-04 3:59PM EDT | 227.50 | 2.30 | 2.29 | 2.34 | -0.11 | -4.56% | 29,899 | 7,402 | 23.02% |
| AAPL241011C00230000 | 2024-10-04 3:59PM EDT | 230.00 | 1.26 | 1.24 | 1.28 | -0.16 | -11.27% | 38,516 | 16,374 | 22.00% |
| AAPL241011C00232500 | 2024-10-04 3:59PM EDT | 232.50 | 0.61 | 0.60 | 0.62 | -0.16 | -20.78% | 11,508 | 4,114 | 21.31% |
| AAPL241011C00235000 | 2024-10-04 3:59PM EDT | 235.00 | 0.28 | 0.26 | 0.27 | -0.11 | -28.21% | 10,183 | 12,824 | 20.95% |
| AAPL241011C00237500 | 2024-10-04 3:59PM EDT | 237.50 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 6,315 | 4,451 | 21.29% |
| AAPL241011C00240000 | 2024-10-04 3:59PM EDT | 240.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 3,181 | 6,660 | 22.27% |
| AAPL241011C00242500 | 2024-10-04 3:59PM EDT | 242.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 518 | 4,214 | 24.22% |
| AAPL241011C00245000 | 2024-10-04 3:59PM EDT | 245.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,677 | 8,692 | 26.37% |
| AAPL241011C00247500 | 2024-10-04 3:48PM EDT | 247.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 92 | 1,216 | 27.74% |
| AAPL241011C00250000 | 2024-10-04 3:28PM EDT | 250.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 219 | 3,191 | 30.47% |
| AAPL241011C00255000 | 2024-10-04 1:32PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 428 | 907 | 35.94% |
| AAPL241011C00260000 | 2024-10-04 11:28AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 918 | 38.28% |
| AAPL241011C00265000 | 2024-10-04 11:28AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 940 | 42.97% |
| AAPL241011C00270000 | 2024-10-01 9:57AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 47.66% |
| AAPL241011C00275000 | 2024-10-04 2:23PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 228 | 50.00% |
| AAPL241011C00280000 | 2024-10-04 2:38PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 108 | 53.13% |
| AAPL241011C00285000 | 2024-09-23 2:34PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 66 | 57.81% |
| AAPL241011C00290000 | 2024-10-04 12:15PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 60.94% |
| AAPL241011C00295000 | 2024-10-04 2:30PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 65.63% |
| AAPL241011C00300000 | 2024-09-20 9:33AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 68.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00100000 | 2024-10-01 10:16AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 193.75% |
| AAPL241011P00110000 | 2024-09-26 12:50PM EDT | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 1 | 201.56% |
| AAPL241011P00130000 | 2024-09-11 2:27PM EDT | 130.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 50 | 157.03% |
| AAPL241011P00135000 | 2024-09-18 10:44AM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,250 | 1 | 144.53% |
| AAPL241011P00140000 | 2024-10-04 9:48AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 118.75% |
| AAPL241011P00145000 | 2024-09-19 11:09AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 41 | 126.56% |
| AAPL241011P00150000 | 2024-10-03 3:24PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 235 | 111.72% |
| AAPL241011P00155000 | 2024-10-01 11:24AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 108.59% |
| AAPL241011P00160000 | 2024-10-04 11:24AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 336 | 87.50% |
| AAPL241011P00165000 | 2024-10-04 3:17PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 948 | 420 | 79.69% |
| AAPL241011P00170000 | 2024-10-04 10:04AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,920 | 71.88% |
| AAPL241011P00175000 | 2024-10-04 3:12PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 973 | 454 | 65.63% |
| AAPL241011P00180000 | 2024-10-04 2:34PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 49 | 1,733 | 65.63% |
| AAPL241011P00185000 | 2024-10-04 3:46PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 122 | 1,298 | 58.59% |
| AAPL241011P00190000 | 2024-10-04 3:57PM EDT | 190.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 240 | 1,815 | 55.47% |
| AAPL241011P00195000 | 2024-10-04 3:40PM EDT | 195.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 317 | 1,263 | 50.39% |
| AAPL241011P00200000 | 2024-10-04 3:59PM EDT | 200.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,713 | 3,640 | 45.70% |
| AAPL241011P00202500 | 2024-10-04 3:49PM EDT | 202.50 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 1,267 | 445 | 43.26% |
| AAPL241011P00205000 | 2024-10-04 3:58PM EDT | 205.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 2,796 | 1,434 | 39.84% |
| AAPL241011P00207500 | 2024-10-04 3:59PM EDT | 207.50 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 474 | 494 | 37.40% |
| AAPL241011P00210000 | 2024-10-04 3:59PM EDT | 210.00 | 0.16 | 0.15 | 0.16 | -0.14 | -46.67% | 4,733 | 5,532 | 34.47% |
| AAPL241011P00212500 | 2024-10-04 3:59PM EDT | 212.50 | 0.22 | 0.20 | 0.22 | -0.18 | -45.00% | 2,655 | 1,900 | 32.13% |
| AAPL241011P00215000 | 2024-10-04 3:59PM EDT | 215.00 | 0.30 | 0.29 | 0.31 | -0.28 | -48.28% | 2,972 | 3,769 | 29.79% |
| AAPL241011P00217500 | 2024-10-04 3:59PM EDT | 217.50 | 0.46 | 0.43 | 0.46 | -0.39 | -45.88% | 5,384 | 6,314 | 27.66% |
| AAPL241011P00220000 | 2024-10-04 3:59PM EDT | 220.00 | 0.70 | 0.68 | 0.71 | -0.54 | -43.55% | 18,519 | 9,284 | 25.73% |
| AAPL241011P00222500 | 2024-10-04 3:59PM EDT | 222.50 | 1.13 | 1.08 | 1.14 | -0.72 | -38.92% | 10,269 | 6,955 | 24.17% |
| AAPL241011P00225000 | 2024-10-04 3:59PM EDT | 225.00 | 1.81 | 1.75 | 1.82 | -0.87 | -32.46% | 15,206 | 8,032 | 22.71% |
| AAPL241011P00227500 | 2024-10-04 3:59PM EDT | 227.50 | 2.87 | 2.79 | 2.87 | -0.98 | -25.45% | 2,858 | 2,342 | 21.56% |
| AAPL241011P00230000 | 2024-10-04 3:59PM EDT | 230.00 | 4.40 | 4.25 | 4.40 | -1.10 | -20.00% | 1,742 | 4,567 | 21.22% |
| AAPL241011P00232500 | 2024-10-04 3:52PM EDT | 232.50 | 6.60 | 5.95 | 6.40 | -1.30 | -16.46% | 314 | 1,006 | 22.32% |
| AAPL241011P00235000 | 2024-10-04 3:57PM EDT | 235.00 | 8.25 | 8.05 | 8.60 | -1.25 | -13.16% | 71 | 1,149 | 23.39% |
| AAPL241011P00237500 | 2024-10-04 3:54PM EDT | 237.50 | 11.15 | 10.50 | 11.60 | -0.95 | -7.85% | 27 | 528 | 36.08% |
| AAPL241011P00240000 | 2024-10-04 1:29PM EDT | 240.00 | 14.80 | 12.40 | 13.90 | -1.20 | -7.50% | 9 | 7 | 38.16% |
| AAPL241011P00242500 | 2024-10-03 2:54PM EDT | 242.50 | 18.72 | 14.85 | 16.05 | 0.00 | - | 16 | 1 | 35.89% |
| AAPL241011P00245000 | 2024-10-04 3:19PM EDT | 245.00 | 19.65 | 17.65 | 18.80 | -1.66 | -7.79% | 22 | 7 | 45.61% |
| AAPL241011P00247500 | 2024-10-04 3:55PM EDT | 247.50 | 20.70 | 19.85 | 21.65 | -3.18 | -13.32% | 11 | 10 | 56.49% |
| AAPL241011P00250000 | 2024-10-04 3:40PM EDT | 250.00 | 23.88 | 22.50 | 23.55 | -1.13 | -4.52% | 3 | 0 | 47.85% |
| AAPL241011P00255000 | 2024-09-30 10:39AM EDT | 255.00 | 23.80 | 28.00 | 28.55 | 0.00 | - | 11 | 0 | 55.32% |
| AAPL241011P00260000 | 2024-09-30 3:21PM EDT | 260.00 | 28.76 | 33.00 | 33.55 | 0.00 | - | 2 | 1 | 62.45% |
| AAPL241011P00270000 | 2024-09-10 3:54PM EDT | 270.00 | 49.60 | 42.45 | 44.05 | 0.00 | - | - | 0 | 56.84% |
© 2024 Yahoo. All rights reserved.