Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 105.00 | 64.36 | 63.80 | 67.25 | 0.00 | - | 1 | 1 | 87.79% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 120.00 | 57.80 | 48.95 | 52.20 | 0.00 | - | 1 | 1 | 68.46% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 130.00 | 37.20 | 39.15 | 42.25 | 0.00 | - | 1 | 2 | 58.94% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 135.00 | 32.10 | 34.05 | 37.45 | 0.00 | - | 1 | 1 | 53.32% |
| AAPL240524C00140000 | 2024-04-26 10:55AM EDT | 140.00 | 31.69 | 30.30 | 31.35 | 0.00 | - | 10 | 13 | 57.06% |
| AAPL240524C00145000 | 2024-04-29 12:14PM EDT | 145.00 | 29.99 | 25.15 | 26.50 | 0.00 | - | 1 | 5 | 51.12% |
| AAPL240524C00150000 | 2024-04-30 3:56PM EDT | 150.00 | 21.15 | 19.25 | 21.50 | -3.99 | -15.87% | 5 | 26 | 43.07% |
| AAPL240524C00155000 | 2024-04-30 10:23AM EDT | 155.00 | 20.48 | 14.65 | 16.80 | +0.38 | +1.89% | 4 | 244 | 37.87% |
| AAPL240524C00160000 | 2024-04-30 11:35AM EDT | 160.00 | 15.26 | 12.15 | 12.60 | -0.04 | -0.26% | 6 | 265 | 35.34% |
| AAPL240524C00165000 | 2024-04-30 3:53PM EDT | 165.00 | 9.50 | 8.10 | 8.85 | -1.27 | -11.79% | 615 | 817 | 33.14% |
| AAPL240524C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.72 | 3.65 | 5.75 | -1.93 | -25.23% | 337 | 2,233 | 31.43% |
| AAPL240524C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 3.40 | 3.35 | 3.50 | -1.31 | -27.81% | 751 | 5,751 | 30.65% |
| AAPL240524C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 1.90 | 1.54 | 2.06 | -0.86 | -31.16% | 389 | 4,269 | 30.75% |
| AAPL240524C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 1.05 | 1.00 | 1.10 | -0.45 | -30.00% | 276 | 4,552 | 30.47% |
| AAPL240524C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 0.59 | 0.54 | 0.58 | -0.19 | -24.36% | 428 | 3,006 | 30.74% |
| AAPL240524C00195000 | 2024-04-30 3:57PM EDT | 195.00 | 0.31 | 0.29 | 0.34 | -0.09 | -22.50% | 386 | 1,879 | 31.96% |
| AAPL240524C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.18 | 0.18 | 0.21 | -0.07 | -28.00% | 259 | 1,015 | 33.40% |
| AAPL240524C00205000 | 2024-04-30 3:41PM EDT | 205.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 131 | 652 | 34.77% |
| AAPL240524C00210000 | 2024-04-30 2:43PM EDT | 210.00 | 0.07 | 0.06 | 0.10 | -0.04 | -36.36% | 18 | 420 | 37.01% |
| AAPL240524C00215000 | 2024-04-30 2:26PM EDT | 215.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 5 | 28 | 38.67% |
| AAPL240524C00220000 | 2024-04-30 1:46PM EDT | 220.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 13 | 51 | 41.02% |
| AAPL240524C00225000 | 2024-04-29 2:58PM EDT | 225.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 12 | 13 | 42.19% |
| AAPL240524C00230000 | 2024-04-29 3:54PM EDT | 230.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 44.92% |
| AAPL240524C00235000 | 2024-04-30 11:51AM EDT | 235.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 12 | 47.85% |
| AAPL240524C00240000 | 2024-04-29 9:32AM EDT | 240.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 50.59% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 51.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-04-25 12:47PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 71.09% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 67.19% |
| AAPL240524P00110000 | 2024-04-25 11:51AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 11 | 60.94% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 115.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | - | 1 | 57.42% |
| AAPL240524P00120000 | 2024-04-30 2:12PM EDT | 120.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 895 | 54.30% |
| AAPL240524P00125000 | 2024-04-29 1:06PM EDT | 125.00 | 0.03 | 0.04 | 0.08 | 0.00 | - | 26 | 131 | 50.20% |
| AAPL240524P00130000 | 2024-04-30 3:51PM EDT | 130.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 51 | 108 | 46.29% |
| AAPL240524P00135000 | 2024-04-30 3:57PM EDT | 135.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 14 | 228 | 42.97% |
| AAPL240524P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 0.18 | 0.16 | 0.19 | +0.06 | +50.00% | 29 | 738 | 39.94% |
| AAPL240524P00145000 | 2024-04-30 3:52PM EDT | 145.00 | 0.22 | 0.26 | 0.30 | +0.02 | +10.00% | 60 | 611 | 36.91% |
| AAPL240524P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 0.49 | 0.46 | 0.51 | +0.16 | +48.48% | 4,114 | 2,707 | 34.33% |
| AAPL240524P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.90 | 0.85 | 0.96 | +0.34 | +60.71% | 3,311 | 757 | 32.81% |
| AAPL240524P00160000 | 2024-04-30 3:56PM EDT | 160.00 | 1.59 | 1.54 | 1.78 | +0.50 | +45.87% | 222 | 1,338 | 31.68% |
| AAPL240524P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.96 | 2.80 | 3.50 | +0.94 | +46.53% | 712 | 1,959 | 33.02% |
| AAPL240524P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 4.96 | 4.85 | 6.00 | +1.36 | +37.78% | 236 | 1,422 | 34.71% |
| AAPL240524P00175000 | 2024-04-30 3:55PM EDT | 175.00 | 7.69 | 6.80 | 8.60 | +1.79 | +30.34% | 108 | 732 | 33.17% |
| AAPL240524P00180000 | 2024-04-30 3:50PM EDT | 180.00 | 9.35 | 9.90 | 11.65 | +1.02 | +12.24% | 53 | 207 | 30.20% |
| AAPL240524P00185000 | 2024-04-30 1:50PM EDT | 185.00 | 13.45 | 15.15 | 16.05 | +1.85 | +15.95% | 89 | 124 | 32.96% |
| AAPL240524P00190000 | 2024-04-30 11:01AM EDT | 190.00 | 16.60 | 18.75 | 21.20 | +0.25 | +1.53% | 1 | 13 | 40.82% |
| AAPL240524P00195000 | 2024-04-30 10:46AM EDT | 195.00 | 20.50 | 23.35 | 26.30 | -7.38 | -26.47% | 1 | 3 | 47.90% |
| AAPL240524P00200000 | 2024-04-29 10:15AM EDT | 200.00 | 24.77 | 28.30 | 31.10 | 0.00 | - | 6 | 6 | 51.64% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 205.00 | 39.93 | 33.15 | 36.25 | 0.00 | - | 1 | 1 | 58.64% |
© 2024 Yahoo. All rights reserved.