Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240705C00100000 | 2024-06-05 12:04PM EDT | 100.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240705C00110000 | 2024-06-18 12:38PM EDT | 110.00 | 104.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240705C00140000 | 2024-06-24 10:11AM EDT | 140.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240705C00145000 | 2024-06-21 2:32PM EDT | 145.00 | 65.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL240705C00150000 | 2024-06-26 11:10AM EDT | 150.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240705C00155000 | 2024-06-06 11:19AM EDT | 155.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240705C00160000 | 2024-06-26 2:57PM EDT | 160.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240705C00165000 | 2024-06-26 9:50AM EDT | 165.00 | 46.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL240705C00170000 | 2024-06-26 3:43PM EDT | 170.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240705C00175000 | 2024-06-26 3:54PM EDT | 175.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL240705C00180000 | 2024-06-26 3:26PM EDT | 180.00 | 33.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240705C00185000 | 2024-06-26 3:41PM EDT | 185.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AAPL240705C00187500 | 2024-06-26 3:33PM EDT | 187.50 | 25.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240705C00190000 | 2024-06-26 3:56PM EDT | 190.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AAPL240705C00192500 | 2024-06-26 3:54PM EDT | 192.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240705C00195000 | 2024-06-26 3:52PM EDT | 195.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.00% |
| AAPL240705C00197500 | 2024-06-26 2:24PM EDT | 197.50 | 17.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240705C00200000 | 2024-06-26 3:47PM EDT | 200.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| AAPL240705C00202500 | 2024-06-26 3:58PM EDT | 202.50 | 11.54 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AAPL240705C00205000 | 2024-06-26 3:59PM EDT | 205.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 999 | 0 | 0.00% |
| AAPL240705C00207500 | 2024-06-26 3:59PM EDT | 207.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 0.00% |
| AAPL240705C00210000 | 2024-06-26 3:59PM EDT | 210.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 11,546 | 0 | 0.00% |
| AAPL240705C00212500 | 2024-06-26 3:59PM EDT | 212.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17,963 | 0 | 0.00% |
| AAPL240705C00215000 | 2024-06-26 3:59PM EDT | 215.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 34,508 | 0 | 1.56% |
| AAPL240705C00217500 | 2024-06-26 3:59PM EDT | 217.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 11,777 | 0 | 3.13% |
| AAPL240705C00220000 | 2024-06-26 3:59PM EDT | 220.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 44,488 | 0 | 6.25% |
| AAPL240705C00222500 | 2024-06-26 3:59PM EDT | 222.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,436 | 0 | 6.25% |
| AAPL240705C00225000 | 2024-06-26 3:59PM EDT | 225.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,604 | 0 | 6.25% |
| AAPL240705C00227500 | 2024-06-26 3:51PM EDT | 227.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 12.50% |
| AAPL240705C00230000 | 2024-06-26 3:59PM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,520 | 0 | 12.50% |
| AAPL240705C00232500 | 2024-06-26 3:59PM EDT | 232.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| AAPL240705C00235000 | 2024-06-26 3:38PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,236 | 0 | 12.50% |
| AAPL240705C00237500 | 2024-06-26 2:30PM EDT | 237.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AAPL240705C00240000 | 2024-06-26 3:53PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 12.50% |
| AAPL240705C00245000 | 2024-06-26 3:36PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| AAPL240705C00250000 | 2024-06-26 2:30PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| AAPL240705C00255000 | 2024-06-26 2:55PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| AAPL240705C00260000 | 2024-06-26 3:38PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| AAPL240705C00265000 | 2024-06-26 2:26PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240705C00270000 | 2024-06-26 3:57PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL240705C00275000 | 2024-06-26 3:50PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AAPL240705C00280000 | 2024-06-26 2:43PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240705C00285000 | 2024-06-26 11:01AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240705P00100000 | 2024-06-24 10:12AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240705P00115000 | 2024-06-20 10:00AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240705P00120000 | 2024-06-12 11:47AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240705P00125000 | 2024-06-13 9:34AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240705P00135000 | 2024-06-24 9:30AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| AAPL240705P00140000 | 2024-06-14 11:07AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240705P00145000 | 2024-06-18 12:04PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240705P00150000 | 2024-06-21 1:06PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240705P00155000 | 2024-06-25 3:54PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240705P00160000 | 2024-06-26 1:09PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AAPL240705P00165000 | 2024-06-26 12:49PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| AAPL240705P00170000 | 2024-06-26 3:48PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| AAPL240705P00175000 | 2024-06-26 3:41PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| AAPL240705P00180000 | 2024-06-26 3:30PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| AAPL240705P00185000 | 2024-06-26 3:44PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| AAPL240705P00187500 | 2024-06-26 3:38PM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL240705P00190000 | 2024-06-26 3:52PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| AAPL240705P00192500 | 2024-06-26 3:29PM EDT | 192.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,135 | 0 | 12.50% |
| AAPL240705P00195000 | 2024-06-26 3:54PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 12.50% |
| AAPL240705P00197500 | 2024-06-26 3:38PM EDT | 197.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 12.50% |
| AAPL240705P00200000 | 2024-06-26 3:59PM EDT | 200.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,574 | 0 | 12.50% |
| AAPL240705P00202500 | 2024-06-26 3:58PM EDT | 202.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 6.25% |
| AAPL240705P00205000 | 2024-06-26 3:59PM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11,521 | 0 | 6.25% |
| AAPL240705P00207500 | 2024-06-26 3:59PM EDT | 207.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7,127 | 0 | 3.13% |
| AAPL240705P00210000 | 2024-06-26 3:59PM EDT | 210.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 18,083 | 0 | 3.13% |
| AAPL240705P00212500 | 2024-06-26 3:59PM EDT | 212.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 12,562 | 0 | 0.78% |
| AAPL240705P00215000 | 2024-06-26 3:59PM EDT | 215.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6,328 | 0 | 0.00% |
| AAPL240705P00217500 | 2024-06-26 3:59PM EDT | 217.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 0.00% |
| AAPL240705P00220000 | 2024-06-26 3:56PM EDT | 220.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| AAPL240705P00222500 | 2024-06-26 3:16PM EDT | 222.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAPL240705P00225000 | 2024-06-26 3:54PM EDT | 225.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AAPL240705P00227500 | 2024-06-26 12:46PM EDT | 227.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AAPL240705P00230000 | 2024-06-26 3:54PM EDT | 230.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL240705P00232500 | 2024-06-26 3:54PM EDT | 232.50 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240705P00235000 | 2024-06-26 3:54PM EDT | 235.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240705P00240000 | 2024-06-17 1:12PM EDT | 240.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240705P00245000 | 2024-06-17 2:04PM EDT | 245.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL240705P00250000 | 2024-06-20 2:19PM EDT | 250.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240705P00260000 | 2024-06-13 12:20PM EDT | 260.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240705P00265000 | 2024-06-13 9:51AM EDT | 265.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.