Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00120000 | 2024-04-26 12:31PM EDT | 120.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240531C00135000 | 2024-04-30 9:45AM EDT | 135.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240531C00140000 | 2024-04-29 12:18PM EDT | 140.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 145.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531C00150000 | 2024-04-29 10:47AM EDT | 150.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240531C00155000 | 2024-04-29 3:45PM EDT | 155.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL240531C00160000 | 2024-04-30 3:05PM EDT | 160.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240531C00165000 | 2024-04-30 3:53PM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL240531C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| AAPL240531C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 3.13% |
| AAPL240531C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 3.13% |
| AAPL240531C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 6.25% |
| AAPL240531C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,411 | 0 | 6.25% |
| AAPL240531C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| AAPL240531C00200000 | 2024-04-30 3:57PM EDT | 200.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| AAPL240531C00205000 | 2024-04-30 2:23PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| AAPL240531C00210000 | 2024-04-30 2:51PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| AAPL240531C00215000 | 2024-04-30 3:49PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 12.50% |
| AAPL240531C00220000 | 2024-04-29 2:16PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL240531C00225000 | 2024-04-30 12:59PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| AAPL240531C00230000 | 2024-04-29 1:57PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531C00265000 | 2024-04-29 9:42AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240531P00105000 | 2024-04-25 11:51AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240531P00115000 | 2024-04-25 1:13PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531P00120000 | 2024-04-29 11:08AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240531P00125000 | 2024-04-25 2:03PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240531P00130000 | 2024-04-30 3:03PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAPL240531P00135000 | 2024-04-30 2:34PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL240531P00140000 | 2024-04-30 3:52PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240531P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL240531P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| AAPL240531P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| AAPL240531P00160000 | 2024-04-30 3:58PM EDT | 160.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 6.25% |
| AAPL240531P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 3.13% |
| AAPL240531P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 0.20% |
| AAPL240531P00175000 | 2024-04-30 3:58PM EDT | 175.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AAPL240531P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL240531P00185000 | 2024-04-30 3:26PM EDT | 185.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240531P00190000 | 2024-04-30 9:54AM EDT | 190.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531P00195000 | 2024-04-30 12:47PM EDT | 195.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531P00200000 | 2024-04-30 11:59AM EDT | 200.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.