Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240927C00100000 | 2024-09-19 9:37AM EDT | 100.00 | 126.26 | 126.70 | 130.30 | 0.00 | - | 1 | 3 | 274.41% |
| AAPL240927C00105000 | 2024-09-03 2:16PM EDT | 105.00 | 117.60 | 121.55 | 125.40 | 0.00 | - | 1 | 1 | 256.25% |
| AAPL240927C00110000 | 2024-08-19 9:30AM EDT | 110.00 | 115.93 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AAPL240927C00130000 | 2024-08-27 11:22AM EDT | 130.00 | 99.40 | 96.75 | 100.40 | 0.00 | - | - | 0 | 200.39% |
| AAPL240927C00140000 | 2024-09-19 10:24AM EDT | 140.00 | 89.27 | 86.75 | 90.40 | 0.00 | - | 2 | 2 | 176.86% |
| AAPL240927C00145000 | 2024-09-13 2:41PM EDT | 145.00 | 78.09 | 81.60 | 85.45 | 0.00 | - | - | 0 | 161.91% |
| AAPL240927C00150000 | 2024-09-20 11:15AM EDT | 150.00 | 79.54 | 77.25 | 80.00 | -0.18 | -0.23% | 35 | 80 | 158.01% |
| AAPL240927C00160000 | 2024-09-20 3:55PM EDT | 160.00 | 70.25 | 66.80 | 70.45 | +9.43 | +15.50% | 1 | 39 | 136.72% |
| AAPL240927C00165000 | 2024-09-19 9:44AM EDT | 165.00 | 65.13 | 61.60 | 65.45 | +3.13 | +5.05% | 13 | 27 | 120.90% |
| AAPL240927C00170000 | 2024-09-20 3:54PM EDT | 170.00 | 62.88 | 56.80 | 60.45 | +3.15 | +5.27% | 75 | 43 | 116.50% |
| AAPL240927C00175000 | 2024-09-20 3:43PM EDT | 175.00 | 57.20 | 52.15 | 55.20 | +2.86 | +5.26% | 23 | 41 | 108.89% |
| AAPL240927C00180000 | 2024-09-20 3:17PM EDT | 180.00 | 51.67 | 47.30 | 50.05 | +2.50 | +5.08% | 51 | 88 | 99.17% |
| AAPL240927C00185000 | 2024-09-20 3:36PM EDT | 185.00 | 47.29 | 42.35 | 45.00 | +2.57 | +5.75% | 258 | 86 | 89.55% |
| AAPL240927C00190000 | 2024-09-20 3:18PM EDT | 190.00 | 38.57 | 37.50 | 39.90 | -1.22 | -3.07% | 159 | 222 | 80.96% |
| AAPL240927C00195000 | 2024-09-20 3:24PM EDT | 195.00 | 37.59 | 32.20 | 35.25 | +3.34 | +9.75% | 41 | 288 | 72.27% |
| AAPL240927C00197500 | 2024-09-19 12:57PM EDT | 197.50 | 32.00 | 29.15 | 33.05 | 0.00 | - | 8 | 31 | 63.77% |
| AAPL240927C00200000 | 2024-09-20 3:59PM EDT | 200.00 | 28.60 | 27.55 | 29.90 | -0.39 | -1.35% | 341 | 754 | 62.84% |
| AAPL240927C00202500 | 2024-09-20 3:06PM EDT | 202.50 | 29.07 | 24.70 | 27.75 | +1.85 | +6.80% | 60 | 133 | 58.11% |
| AAPL240927C00205000 | 2024-09-20 3:59PM EDT | 205.00 | 23.31 | 22.45 | 25.00 | -0.91 | -3.76% | 200 | 496 | 53.42% |
| AAPL240927C00207500 | 2024-09-20 3:57PM EDT | 207.50 | 21.79 | 20.00 | 22.55 | -0.46 | -2.07% | 696 | 127 | 70.39% |
| AAPL240927C00210000 | 2024-09-20 3:57PM EDT | 210.00 | 18.70 | 17.65 | 20.00 | -1.35 | -6.73% | 505 | 562 | 63.79% |
| AAPL240927C00212500 | 2024-09-20 3:57PM EDT | 212.50 | 16.62 | 15.10 | 17.60 | -0.68 | -3.93% | 159 | 247 | 59.01% |
| AAPL240927C00215000 | 2024-09-20 3:58PM EDT | 215.00 | 13.95 | 12.70 | 15.20 | -1.05 | -7.00% | 312 | 1,826 | 53.98% |
| AAPL240927C00217500 | 2024-09-20 3:59PM EDT | 217.50 | 11.00 | 10.45 | 12.70 | -0.76 | -6.46% | 439 | 2,703 | 47.61% |
| AAPL240927C00220000 | 2024-09-20 3:59PM EDT | 220.00 | 8.74 | 9.05 | 9.50 | -1.18 | -11.90% | 9,495 | 13,638 | 33.79% |
| AAPL240927C00222500 | 2024-09-20 3:58PM EDT | 222.50 | 6.81 | 6.90 | 7.40 | -0.64 | -8.59% | 2,835 | 5,087 | 31.37% |
| AAPL240927C00225000 | 2024-09-20 3:59PM EDT | 225.00 | 5.10 | 4.95 | 5.50 | -0.80 | -13.56% | 7,687 | 15,030 | 29.40% |
| AAPL240927C00227500 | 2024-09-20 3:59PM EDT | 227.50 | 3.25 | 3.35 | 3.90 | -1.05 | -24.42% | 5,248 | 5,379 | 28.11% |
| AAPL240927C00230000 | 2024-09-20 3:59PM EDT | 230.00 | 2.12 | 2.19 | 2.35 | -0.88 | -29.33% | 53,024 | 32,935 | 25.04% |
| AAPL240927C00232500 | 2024-09-20 3:59PM EDT | 232.50 | 1.55 | 1.27 | 1.55 | -0.33 | -17.55% | 36,901 | 3,464 | 25.61% |
| AAPL240927C00235000 | 2024-09-20 3:59PM EDT | 235.00 | 0.78 | 0.73 | 0.87 | -0.44 | -36.07% | 49,798 | 22,015 | 24.83% |
| AAPL240927C00237500 | 2024-09-20 3:59PM EDT | 237.50 | 0.37 | 0.36 | 0.45 | -0.37 | -50.00% | 15,484 | 6,791 | 24.27% |
| AAPL240927C00240000 | 2024-09-20 3:59PM EDT | 240.00 | 0.21 | 0.20 | 0.29 | -0.23 | -52.27% | 20,360 | 18,605 | 25.59% |
| AAPL240927C00242500 | 2024-09-20 3:59PM EDT | 242.50 | 0.13 | 0.09 | 0.14 | -0.15 | -53.57% | 5,950 | 2,033 | 25.34% |
| AAPL240927C00245000 | 2024-09-20 3:59PM EDT | 245.00 | 0.07 | 0.05 | 0.11 | -0.11 | -61.11% | 6,795 | 6,906 | 27.54% |
| AAPL240927C00250000 | 2024-09-20 3:58PM EDT | 250.00 | 0.03 | 0.03 | 0.07 | -0.05 | -62.50% | 4,934 | 4,628 | 31.54% |
| AAPL240927C00255000 | 2024-09-20 3:59PM EDT | 255.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 2,101 | 1,544 | 34.57% |
| AAPL240927C00260000 | 2024-09-20 3:57PM EDT | 260.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 778 | 2,874 | 36.72% |
| AAPL240927C00265000 | 2024-09-20 3:25PM EDT | 265.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 156 | 2,643 | 41.41% |
| AAPL240927C00270000 | 2024-09-20 3:58PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,525 | 42.97% |
| AAPL240927C00275000 | 2024-09-17 10:44AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 46.88% |
| AAPL240927C00280000 | 2024-09-12 1:13PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 325 | 50.78% |
| AAPL240927C00285000 | 2024-09-19 3:09PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 51.56% |
| AAPL240927C00290000 | 2024-09-11 11:32AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 135 | 56.25% |
| AAPL240927C00295000 | 2024-09-09 10:05AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 140 | 59.38% |
| AAPL240927C00300000 | 2024-09-20 3:34PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 212 | 62.50% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240927P00110000 | 2024-09-05 11:57AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 162.50% |
| AAPL240927P00115000 | 2024-09-10 10:19AM EDT | 115.00 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 159.38% |
| AAPL240927P00125000 | 2024-08-27 2:02PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 130 | 134.38% |
| AAPL240927P00130000 | 2024-08-19 12:53PM EDT | 130.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 163.28% |
| AAPL240927P00135000 | 2024-09-10 10:35AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 730 | 118.75% |
| AAPL240927P00140000 | 2024-09-19 3:46PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 347 | 109.38% |
| AAPL240927P00145000 | 2024-09-16 10:25AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,850 | 2,464 | 103.13% |
| AAPL240927P00150000 | 2024-09-19 3:45PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,862 | 96.88% |
| AAPL240927P00155000 | 2024-09-20 1:32PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,009 | 2,386 | 87.50% |
| AAPL240927P00160000 | 2024-09-20 3:59PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,753 | 376 | 81.25% |
| AAPL240927P00165000 | 2024-09-20 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,334 | 968 | 79.69% |
| AAPL240927P00170000 | 2024-09-20 3:51PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 612 | 1,144 | 72.66% |
| AAPL240927P00175000 | 2024-09-20 3:43PM EDT | 175.00 | 0.01 | 0.02 | 0.08 | -0.01 | -50.00% | 205 | 2,198 | 78.13% |
| AAPL240927P00180000 | 2024-09-20 3:47PM EDT | 180.00 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 616 | 1,407 | 70.70% |
| AAPL240927P00185000 | 2024-09-20 3:59PM EDT | 185.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 547 | 1,524 | 64.06% |
| AAPL240927P00190000 | 2024-09-20 3:55PM EDT | 190.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 657 | 3,240 | 51.56% |
| AAPL240927P00195000 | 2024-09-20 3:59PM EDT | 195.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 461 | 1,953 | 49.02% |
| AAPL240927P00197500 | 2024-09-20 3:32PM EDT | 197.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 470 | 1,491 | 45.51% |
| AAPL240927P00200000 | 2024-09-20 3:59PM EDT | 200.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 4,946 | 8,941 | 43.95% |
| AAPL240927P00202500 | 2024-09-20 3:44PM EDT | 202.50 | 0.08 | 0.05 | 0.13 | -0.01 | -11.11% | 1,091 | 2,546 | 44.34% |
| AAPL240927P00205000 | 2024-09-20 3:59PM EDT | 205.00 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 1,013 | 4,165 | 39.45% |
| AAPL240927P00207500 | 2024-09-20 3:58PM EDT | 207.50 | 0.10 | 0.07 | 0.14 | -0.03 | -23.08% | 1,334 | 4,380 | 37.11% |
| AAPL240927P00210000 | 2024-09-20 3:59PM EDT | 210.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 3,296 | 9,013 | 33.20% |
| AAPL240927P00212500 | 2024-09-20 3:59PM EDT | 212.50 | 0.18 | 0.14 | 0.19 | -0.04 | -18.18% | 2,533 | 3,720 | 31.01% |
| AAPL240927P00215000 | 2024-09-20 3:59PM EDT | 215.00 | 0.28 | 0.21 | 0.29 | -0.05 | -15.15% | 6,707 | 6,797 | 29.49% |
| AAPL240927P00217500 | 2024-09-20 3:59PM EDT | 217.50 | 0.36 | 0.29 | 0.43 | -0.11 | -23.40% | 10,423 | 4,817 | 27.69% |
| AAPL240927P00220000 | 2024-09-20 3:59PM EDT | 220.00 | 0.60 | 0.50 | 0.64 | -0.10 | -14.29% | 29,618 | 9,890 | 25.86% |
| AAPL240927P00222500 | 2024-09-20 3:59PM EDT | 222.50 | 0.93 | 0.82 | 1.02 | -0.17 | -15.45% | 22,016 | 4,254 | 24.61% |
| AAPL240927P00225000 | 2024-09-20 3:59PM EDT | 225.00 | 1.52 | 1.37 | 1.63 | -0.15 | -8.98% | 34,336 | 14,997 | 23.63% |
| AAPL240927P00227500 | 2024-09-20 3:59PM EDT | 227.50 | 2.67 | 2.24 | 2.55 | +0.08 | +3.09% | 38,650 | 4,905 | 22.93% |
| AAPL240927P00230000 | 2024-09-20 3:59PM EDT | 230.00 | 3.65 | 3.45 | 3.85 | -0.10 | -2.67% | 53,808 | 3,990 | 22.61% |
| AAPL240927P00232500 | 2024-09-20 3:59PM EDT | 232.50 | 5.77 | 4.85 | 5.80 | +0.60 | +11.61% | 13,539 | 592 | 25.16% |
| AAPL240927P00235000 | 2024-09-20 3:59PM EDT | 235.00 | 7.65 | 6.25 | 7.90 | +0.70 | +10.07% | 3,422 | 2,202 | 27.34% |
| AAPL240927P00237500 | 2024-09-20 3:57PM EDT | 237.50 | 10.00 | 8.25 | 10.05 | +1.05 | +11.73% | 454 | 322 | 28.54% |
| AAPL240927P00240000 | 2024-09-20 3:59PM EDT | 240.00 | 12.20 | 10.75 | 12.55 | +0.70 | +6.09% | 370 | 827 | 33.30% |
| AAPL240927P00242500 | 2024-09-20 3:55PM EDT | 242.50 | 12.38 | 12.40 | 15.80 | -1.12 | -8.30% | 32 | 16 | 47.66% |
| AAPL240927P00245000 | 2024-09-20 3:58PM EDT | 245.00 | 16.85 | 15.25 | 17.85 | +0.87 | +5.44% | 95 | 10 | 46.68% |
| AAPL240927P00250000 | 2024-09-20 3:55PM EDT | 250.00 | 21.75 | 20.00 | 23.15 | +0.63 | +2.98% | 66 | 7 | 59.77% |
| AAPL240927P00255000 | 2024-09-20 3:32PM EDT | 255.00 | 22.65 | 24.80 | 28.35 | -11.20 | -33.09% | 10 | 2 | 71.24% |
| AAPL240927P00260000 | 2024-09-12 3:37PM EDT | 260.00 | 36.78 | 30.00 | 33.15 | 0.00 | - | 4 | 0 | 76.42% |
| AAPL240927P00265000 | 2024-09-18 11:43AM EDT | 265.00 | 45.05 | 34.80 | 38.35 | 0.00 | - | 4 | 0 | 87.40% |
| AAPL240927P00270000 | 2024-08-30 11:19AM EDT | 270.00 | 41.85 | 39.95 | 43.15 | 0.00 | - | 3 | 0 | 91.53% |
| AAPL240927P00300000 | 2024-09-18 3:39PM EDT | 300.00 | 78.20 | 69.90 | 73.15 | 0.00 | - | 2 | 0 | 130.76% |
© 2024 Yahoo. All rights reserved.