Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00005000 | 2024-04-18 3:11PM EDT | 5.00 | 162.05 | 158.60 | 161.10 | 0.00 | - | 1 | 12 | 348.63% |
| AAPL240920C00010000 | 2024-04-16 11:32AM EDT | 10.00 | 159.33 | 153.85 | 156.15 | 0.00 | - | 1 | 18 | 50.00% |
| AAPL240920C00015000 | 2024-02-26 12:20PM EDT | 15.00 | 166.23 | 157.55 | 158.95 | 0.00 | - | 1 | 2 | 418.95% |
| AAPL240920C00020000 | 2024-03-22 10:59AM EDT | 20.00 | 152.13 | 144.00 | 146.25 | 0.00 | - | 1 | 5 | 134.57% |
| AAPL240920C00025000 | 2024-04-01 11:16AM EDT | 25.00 | 144.84 | 139.05 | 141.35 | 0.00 | - | 2 | 2 | 127.54% |
| AAPL240920C00030000 | 2024-03-13 9:46AM EDT | 30.00 | 142.45 | 145.90 | 147.70 | 0.00 | - | 1 | 235 | 311.04% |
| AAPL240920C00035000 | 2024-04-16 11:32AM EDT | 35.00 | 134.74 | 129.25 | 131.55 | 0.00 | - | 1 | 779 | 115.92% |
| AAPL240920C00040000 | 2024-04-04 12:59PM EDT | 40.00 | 132.06 | 124.30 | 126.65 | 0.00 | - | 1 | 252 | 109.03% |
| AAPL240920C00045000 | 2024-03-26 2:35PM EDT | 45.00 | 126.48 | 119.45 | 121.75 | 0.00 | - | 1 | 11 | 104.20% |
| AAPL240920C00050000 | 2024-04-16 9:32AM EDT | 50.00 | 122.71 | 114.40 | 117.10 | 0.00 | - | 10 | 1,939 | 100.00% |
| AAPL240920C00055000 | 2024-03-21 2:20PM EDT | 55.00 | 117.38 | 109.50 | 112.25 | 0.00 | - | 2 | 648 | 95.17% |
| AAPL240920C00060000 | 2024-04-01 11:06AM EDT | 60.00 | 110.90 | 104.65 | 107.35 | 0.00 | - | 1 | 778 | 90.45% |
| AAPL240920C00065000 | 2024-03-21 2:20PM EDT | 65.00 | 107.70 | 99.75 | 102.50 | 0.00 | - | 7 | 231 | 85.89% |
| AAPL240920C00070000 | 2024-04-16 1:48PM EDT | 70.00 | 100.71 | 94.90 | 97.60 | 0.00 | - | 2 | 255 | 81.47% |
| AAPL240920C00075000 | 2024-03-14 9:33AM EDT | 75.00 | 99.52 | 102.45 | 103.45 | 0.00 | - | 6 | 48 | 154.85% |
| AAPL240920C00080000 | 2024-04-10 9:56AM EDT | 80.00 | 89.23 | 85.15 | 87.90 | 0.00 | - | 2 | 180 | 73.32% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 85.00 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 113.16% |
| AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 90.00 | 83.90 | 75.50 | 78.20 | 0.00 | - | 1 | 93 | 65.95% |
| AAPL240920C00095000 | 2024-04-17 12:40PM EDT | 95.00 | 75.46 | 70.60 | 73.35 | 0.00 | - | 1 | 86 | 62.02% |
| AAPL240920C00100000 | 2024-04-18 3:00PM EDT | 100.00 | 69.02 | 66.80 | 67.50 | 0.00 | - | 1 | 1,960 | 58.56% |
| AAPL240920C00105000 | 2024-04-18 3:54PM EDT | 105.00 | 64.29 | 61.95 | 62.70 | 0.00 | - | 2 | 727 | 55.10% |
| AAPL240920C00110000 | 2024-04-04 2:10PM EDT | 110.00 | 62.91 | 57.20 | 57.85 | 0.00 | - | 1 | 576 | 51.79% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 115.00 | 52.85 | 52.45 | 53.15 | -9.95 | -15.84% | 1 | 406 | 50.73% |
| AAPL240920C00120000 | 2024-04-19 10:36AM EDT | 120.00 | 48.20 | 47.85 | 48.35 | -10.65 | -18.10% | 1 | 694 | 47.21% |
| AAPL240920C00125000 | 2024-04-18 3:15PM EDT | 125.00 | 45.55 | 43.25 | 43.70 | 0.00 | - | 3 | 430 | 44.32% |
| AAPL240920C00130000 | 2024-04-19 11:48AM EDT | 130.00 | 38.85 | 38.65 | 39.10 | -10.22 | -20.83% | 1 | 508 | 41.52% |
| AAPL240920C00135000 | 2024-04-19 2:40PM EDT | 135.00 | 34.35 | 34.40 | 34.60 | -4.32 | -11.17% | 44 | 402 | 38.90% |
| AAPL240920C00140000 | 2024-04-19 3:35PM EDT | 140.00 | 30.30 | 30.10 | 30.35 | -1.69 | -5.28% | 7 | 1,832 | 36.89% |
| AAPL240920C00145000 | 2024-04-19 3:14PM EDT | 145.00 | 26.20 | 25.95 | 26.25 | -1.75 | -6.26% | 16 | 1,210 | 34.96% |
| AAPL240920C00150000 | 2024-04-19 2:47PM EDT | 150.00 | 22.05 | 22.15 | 22.35 | -1.82 | -7.62% | 6 | 2,632 | 33.17% |
| AAPL240920C00155000 | 2024-04-19 12:34PM EDT | 155.00 | 18.15 | 18.50 | 18.75 | -2.17 | -10.68% | 4 | 2,211 | 31.67% |
| AAPL240920C00160000 | 2024-04-19 3:13PM EDT | 160.00 | 15.46 | 15.20 | 15.45 | -1.28 | -7.65% | 72 | 2,851 | 30.33% |
| AAPL240920C00165000 | 2024-04-19 3:50PM EDT | 165.00 | 12.40 | 12.30 | 12.50 | -1.30 | -9.49% | 423 | 1,217 | 29.18% |
| AAPL240920C00170000 | 2024-04-19 3:45PM EDT | 170.00 | 9.84 | 9.75 | 9.90 | -1.11 | -10.14% | 296 | 6,165 | 28.14% |
| AAPL240920C00175000 | 2024-04-19 3:55PM EDT | 175.00 | 7.62 | 7.50 | 7.70 | -0.98 | -11.40% | 678 | 15,597 | 27.29% |
| AAPL240920C00180000 | 2024-04-19 3:54PM EDT | 180.00 | 5.78 | 5.70 | 5.85 | -0.75 | -11.49% | 1,390 | 17,709 | 26.52% |
| AAPL240920C00185000 | 2024-04-19 3:55PM EDT | 185.00 | 4.32 | 4.20 | 4.35 | -0.55 | -11.29% | 563 | 14,979 | 25.86% |
| AAPL240920C00190000 | 2024-04-19 3:52PM EDT | 190.00 | 3.16 | 3.10 | 3.20 | -0.44 | -12.22% | 1,665 | 18,803 | 25.39% |
| AAPL240920C00195000 | 2024-04-19 3:01PM EDT | 195.00 | 2.27 | 2.21 | 2.34 | -0.41 | -15.30% | 317 | 12,576 | 25.09% |
| AAPL240920C00200000 | 2024-04-19 3:59PM EDT | 200.00 | 1.66 | 1.60 | 1.67 | -0.28 | -14.43% | 2,003 | 34,248 | 24.77% |
| AAPL240920C00205000 | 2024-04-19 2:59PM EDT | 205.00 | 1.17 | 1.15 | 1.25 | -0.21 | -15.22% | 76 | 13,116 | 24.89% |
| AAPL240920C00210000 | 2024-04-19 3:44PM EDT | 210.00 | 0.86 | 0.80 | 0.89 | -0.13 | -13.13% | 62 | 15,857 | 24.77% |
| AAPL240920C00215000 | 2024-04-19 2:54PM EDT | 215.00 | 0.62 | 0.60 | 0.64 | -0.11 | -15.07% | 98 | 5,952 | 24.76% |
| AAPL240920C00220000 | 2024-04-19 3:58PM EDT | 220.00 | 0.46 | 0.44 | 0.48 | -0.05 | -9.80% | 401 | 24,372 | 24.98% |
| AAPL240920C00225000 | 2024-04-19 2:05PM EDT | 225.00 | 0.34 | 0.32 | 0.38 | -0.06 | -15.00% | 479 | 19,548 | 25.44% |
| AAPL240920C00230000 | 2024-04-19 2:53PM EDT | 230.00 | 0.27 | 0.24 | 0.28 | -0.02 | -6.90% | 208 | 14,212 | 25.56% |
| AAPL240920C00235000 | 2024-04-19 12:21PM EDT | 235.00 | 0.17 | 0.20 | 0.24 | -0.05 | -22.73% | 11 | 2,234 | 26.27% |
| AAPL240920C00240000 | 2024-04-19 2:33PM EDT | 240.00 | 0.17 | 0.16 | 0.20 | -0.03 | -15.00% | 22 | 3,251 | 26.86% |
| AAPL240920C00245000 | 2024-04-19 9:43AM EDT | 245.00 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 204 | 5,268 | 27.00% |
| AAPL240920C00250000 | 2024-04-19 10:37AM EDT | 250.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 293 | 3,629 | 27.64% |
| AAPL240920C00255000 | 2024-04-17 10:24AM EDT | 255.00 | 0.07 | 0.07 | 0.11 | -0.06 | -46.15% | 100 | 2,666 | 28.13% |
| AAPL240920C00260000 | 2024-04-19 3:31PM EDT | 260.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 214 | 3,208 | 28.86% |
| AAPL240920C00265000 | 2024-04-19 10:42AM EDT | 265.00 | 0.06 | 0.04 | 0.11 | -0.06 | -50.00% | 200 | 683 | 30.23% |
| AAPL240920C00270000 | 2024-04-19 10:42AM EDT | 270.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 100 | 739 | 30.08% |
| AAPL240920C00280000 | 2024-04-19 10:44AM EDT | 280.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 200 | 1,687 | 31.54% |
| AAPL240920C00290000 | 2024-04-19 11:41AM EDT | 290.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 1 | 1,120 | 33.79% |
| AAPL240920C00300000 | 2024-04-19 1:43PM EDT | 300.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 698 | 1,773 | 34.47% |
| AAPL240920C00310000 | 2024-04-16 10:08AM EDT | 310.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 7,852 | 36.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00005000 | 2024-01-12 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| AAPL240920P00010000 | 2024-03-28 12:13PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 131.25% |
| AAPL240920P00015000 | 2024-04-11 1:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 5,215 | 112.50% |
| AAPL240920P00020000 | 2024-04-04 12:27PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 506 | 2,355 | 98.44% |
| AAPL240920P00025000 | 2024-04-19 12:32PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| AAPL240920P00030000 | 2024-02-09 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 90 | 94.53% |
| AAPL240920P00035000 | 2024-02-27 1:57PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 775 | 84.77% |
| AAPL240920P00040000 | 2024-04-03 3:40PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 430 | 76.17% |
| AAPL240920P00045000 | 2024-03-05 12:11PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 68.75% |
| AAPL240920P00050000 | 2024-04-19 12:34PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,202 | 63.28% |
| AAPL240920P00055000 | 2024-04-12 2:22PM EDT | 55.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 382 | 61.72% |
| AAPL240920P00060000 | 2024-04-12 10:35AM EDT | 60.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 247 | 57.62% |
| AAPL240920P00065000 | 2024-04-08 11:07AM EDT | 65.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 546 | 51.95% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 70.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 30 | 831 | 53.13% |
| AAPL240920P00075000 | 2024-04-19 1:58PM EDT | 75.00 | 0.07 | 0.02 | 0.10 | +0.01 | +16.67% | 10 | 2,142 | 50.49% |
| AAPL240920P00080000 | 2024-04-19 2:53PM EDT | 80.00 | 0.10 | 0.05 | 0.11 | +0.02 | +25.00% | 4 | 906 | 47.27% |
| AAPL240920P00085000 | 2024-04-17 10:24AM EDT | 85.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 8 | 792 | 44.97% |
| AAPL240920P00090000 | 2024-04-19 1:43PM EDT | 90.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 10 | 303 | 42.19% |
| AAPL240920P00095000 | 2024-04-17 10:12AM EDT | 95.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 4 | 647 | 40.04% |
| AAPL240920P00100000 | 2024-04-19 1:09PM EDT | 100.00 | 0.23 | 0.19 | 0.24 | +0.04 | +21.05% | 3 | 2,523 | 37.70% |
| AAPL240920P00105000 | 2024-04-19 3:38PM EDT | 105.00 | 0.29 | 0.26 | 0.33 | +0.08 | +38.10% | 10 | 1,632 | 36.26% |
| AAPL240920P00110000 | 2024-04-18 9:30AM EDT | 110.00 | 0.36 | 0.37 | 0.44 | 0.00 | - | 1 | 2,379 | 34.69% |
| AAPL240920P00115000 | 2024-04-19 3:27PM EDT | 115.00 | 0.53 | 0.51 | 0.58 | +0.05 | +10.42% | 129 | 7,004 | 33.13% |
| AAPL240920P00120000 | 2024-04-19 2:59PM EDT | 120.00 | 0.72 | 0.69 | 0.75 | +0.06 | +9.09% | 13 | 14,457 | 31.51% |
| AAPL240920P00125000 | 2024-04-19 3:04PM EDT | 125.00 | 0.98 | 0.96 | 1.00 | +0.10 | +11.36% | 14 | 2,380 | 30.14% |
| AAPL240920P00130000 | 2024-04-19 11:44AM EDT | 130.00 | 1.36 | 1.27 | 1.41 | +0.19 | +16.24% | 41 | 8,689 | 29.29% |
| AAPL240920P00135000 | 2024-04-19 1:13PM EDT | 135.00 | 1.79 | 1.76 | 1.84 | +0.18 | +11.18% | 52 | 6,420 | 27.89% |
| AAPL240920P00140000 | 2024-04-19 3:59PM EDT | 140.00 | 2.41 | 2.39 | 2.49 | +0.23 | +10.55% | 90 | 14,793 | 26.90% |
| AAPL240920P00145000 | 2024-04-19 3:35PM EDT | 145.00 | 3.25 | 3.20 | 3.30 | +0.33 | +11.30% | 1,256 | 20,116 | 25.82% |
| AAPL240920P00150000 | 2024-04-19 3:32PM EDT | 150.00 | 4.40 | 4.25 | 4.35 | +0.50 | +12.82% | 184 | 29,573 | 24.80% |
| AAPL240920P00155000 | 2024-04-19 3:53PM EDT | 155.00 | 5.63 | 5.55 | 5.70 | +0.62 | +12.38% | 54 | 9,779 | 23.86% |
| AAPL240920P00160000 | 2024-04-19 3:38PM EDT | 160.00 | 7.24 | 7.20 | 7.35 | +0.64 | +9.70% | 191 | 13,993 | 22.86% |
| AAPL240920P00165000 | 2024-04-19 3:57PM EDT | 165.00 | 9.35 | 9.20 | 9.40 | +0.95 | +11.31% | 103 | 9,315 | 21.94% |
| AAPL240920P00170000 | 2024-04-19 3:33PM EDT | 170.00 | 11.73 | 11.65 | 11.85 | +1.06 | +9.93% | 221 | 18,704 | 21.00% |
| AAPL240920P00175000 | 2024-04-19 3:32PM EDT | 175.00 | 14.54 | 14.55 | 14.75 | +0.99 | +7.31% | 15 | 31,277 | 20.10% |
| AAPL240920P00180000 | 2024-04-19 2:55PM EDT | 180.00 | 18.05 | 17.55 | 18.60 | +1.35 | +8.08% | 45 | 23,091 | 20.61% |
| AAPL240920P00185000 | 2024-04-19 3:38PM EDT | 185.00 | 21.69 | 21.25 | 22.20 | +2.87 | +15.25% | 179 | 16,436 | 19.43% |
| AAPL240920P00190000 | 2024-04-19 1:39PM EDT | 190.00 | 25.72 | 25.35 | 26.35 | +1.55 | +6.41% | 19 | 12,919 | 18.87% |
| AAPL240920P00195000 | 2024-04-19 2:56PM EDT | 195.00 | 30.37 | 29.90 | 31.55 | +1.77 | +6.19% | 69 | 5,365 | 22.05% |
| AAPL240920P00200000 | 2024-04-17 2:49PM EDT | 200.00 | 31.13 | 34.50 | 36.35 | 0.00 | - | 50 | 2,599 | 23.37% |
| AAPL240920P00205000 | 2024-04-17 3:59PM EDT | 205.00 | 36.90 | 38.70 | 41.30 | 0.00 | - | 3 | 3,210 | 25.20% |
| AAPL240920P00210000 | 2024-04-19 2:19PM EDT | 210.00 | 45.10 | 43.75 | 46.30 | +2.35 | +5.50% | 210 | 123 | 27.16% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 215.00 | 43.12 | 49.50 | 50.55 | 0.00 | - | 1 | 1 | 24.10% |
| AAPL240920P00220000 | 2024-04-11 10:14AM EDT | 220.00 | 51.40 | 53.70 | 55.55 | 0.00 | - | 1 | 0 | 25.71% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.92 | 58.65 | 60.55 | 0.00 | - | 1 | 1 | 27.27% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 230.00 | 59.94 | 63.70 | 65.55 | 0.00 | - | 1 | 0 | 28.78% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 235.00 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 240.00 | 68.02 | 73.60 | 75.55 | 0.00 | - | 2 | 0 | 31.65% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 245.00 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 250.00 | 78.00 | 83.70 | 85.55 | 0.00 | - | 1 | 0 | 34.35% |
| AAPL240920P00255000 | 2024-03-26 3:25PM EDT | 255.00 | 84.60 | 88.70 | 91.30 | 0.00 | - | 2 | 0 | 41.90% |
| AAPL240920P00260000 | 2024-04-01 10:48AM EDT | 260.00 | 89.98 | 94.45 | 95.55 | 0.00 | - | 1 | 0 | 36.91% |
| AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 265.00 | 93.72 | 99.45 | 100.55 | 0.00 | - | 1 | 0 | 38.14% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 270.00 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 280.00 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 290.00 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 300.00 | 129.38 | 134.45 | 136.45 | 0.00 | - | 2 | 0 | 54.32% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 310.00 | 139.40 | 144.50 | 146.30 | 0.00 | - | 1 | 0 | 55.38% |
© 2024 Yahoo. All rights reserved.