Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011C00100000 | 2024-10-07 12:52PM EDT | 100.00 | 128.60 | 127.15 | 129.45 | +4.55 | +3.67% | 1 | 1 | 834.77% |
| AAPL241011C00120000 | 2024-10-03 12:09PM EDT | 120.00 | 105.50 | 107.20 | 109.30 | 0.00 | - | 1 | 1 | 658.98% |
| AAPL241011C00135000 | 2024-10-11 1:38PM EDT | 135.00 | 93.58 | 91.80 | 93.80 | +3.34 | +3.70% | 4 | 4 | 467.19% |
| AAPL241011C00140000 | 2024-10-11 1:11PM EDT | 140.00 | 87.70 | 87.15 | 89.20 | -1.75 | -1.96% | 8 | 18 | 507.42% |
| AAPL241011C00145000 | 2024-10-07 10:54AM EDT | 145.00 | 80.25 | 82.20 | 84.05 | 0.00 | - | 69 | 5 | 468.56% |
| AAPL241011C00150000 | 2024-10-09 11:48AM EDT | 150.00 | 78.69 | 77.30 | 79.00 | 0.00 | - | 400 | 200 | 441.41% |
| AAPL241011C00160000 | 2024-10-11 3:49PM EDT | 160.00 | 68.93 | 66.85 | 69.25 | -0.17 | -0.25% | 11 | 35 | 369.73% |
| AAPL241011C00165000 | 2024-10-11 11:20AM EDT | 165.00 | 62.87 | 62.10 | 64.15 | -1.41 | -2.19% | 22 | 50 | 350.98% |
| AAPL241011C00170000 | 2024-10-11 3:11PM EDT | 170.00 | 58.90 | 57.10 | 58.85 | +0.40 | +0.68% | 84 | 89 | 305.86% |
| AAPL241011C00175000 | 2024-10-11 2:19PM EDT | 175.00 | 53.05 | 52.15 | 54.25 | -1.12 | -2.07% | 7 | 42 | 303.71% |
| AAPL241011C00180000 | 2024-10-11 3:28PM EDT | 180.00 | 48.85 | 47.25 | 48.45 | -0.28 | -0.57% | 85 | 100 | 239.06% |
| AAPL241011C00185000 | 2024-10-11 3:47PM EDT | 185.00 | 43.42 | 42.10 | 43.75 | -0.98 | -2.21% | 194 | 275 | 224.22% |
| AAPL241011C00190000 | 2024-10-11 3:11PM EDT | 190.00 | 38.79 | 37.20 | 38.70 | +0.34 | +0.88% | 212 | 250 | 202.34% |
| AAPL241011C00195000 | 2024-10-11 3:33PM EDT | 195.00 | 33.88 | 32.25 | 33.55 | -0.07 | -0.21% | 77 | 165 | 173.44% |
| AAPL241011C00197500 | 2024-10-08 1:01PM EDT | 197.50 | 27.30 | 29.75 | 31.55 | 0.00 | - | 38 | 3 | 181.35% |
| AAPL241011C00200000 | 2024-10-11 3:54PM EDT | 200.00 | 28.35 | 27.20 | 28.60 | -1.05 | -3.57% | 500 | 409 | 150.00% |
| AAPL241011C00202500 | 2024-10-11 2:45PM EDT | 202.50 | 25.95 | 24.65 | 26.30 | +0.15 | +0.58% | 65 | 66 | 143.95% |
| AAPL241011C00205000 | 2024-10-11 3:56PM EDT | 205.00 | 22.79 | 22.40 | 22.80 | -1.26 | -5.24% | 75 | 247 | 90.63% |
| AAPL241011C00207500 | 2024-10-11 3:48PM EDT | 207.50 | 21.04 | 19.90 | 20.25 | -0.42 | -1.96% | 826 | 841 | 74.22% |
| AAPL241011C00210000 | 2024-10-11 3:59PM EDT | 210.00 | 17.64 | 16.90 | 17.75 | -1.89 | -9.68% | 121 | 315 | 91.21% |
| AAPL241011C00212500 | 2024-10-11 3:30PM EDT | 212.50 | 16.15 | 14.50 | 16.20 | -0.16 | -0.98% | 54 | 95 | 87.50% |
| AAPL241011C00215000 | 2024-10-11 3:45PM EDT | 215.00 | 12.65 | 11.90 | 13.45 | -1.80 | -12.46% | 253 | 2,139 | 62.89% |
| AAPL241011C00217500 | 2024-10-11 3:58PM EDT | 217.50 | 10.15 | 9.55 | 11.10 | -1.80 | -15.06% | 220 | 766 | 62.31% |
| AAPL241011C00220000 | 2024-10-11 3:59PM EDT | 220.00 | 7.55 | 7.30 | 7.65 | -1.73 | -18.64% | 15,224 | 4,140 | 39.45% |
| AAPL241011C00222500 | 2024-10-11 3:55PM EDT | 222.50 | 5.28 | 4.55 | 5.15 | -1.57 | -22.92% | 874 | 4,642 | 28.71% |
| AAPL241011C00225000 | 2024-10-11 3:59PM EDT | 225.00 | 2.54 | 2.49 | 2.65 | -1.91 | -42.92% | 6,408 | 16,206 | 17.09% |
| AAPL241011C00227500 | 2024-10-11 3:59PM EDT | 227.50 | 0.13 | 0.10 | 0.15 | -2.02 | -93.95% | 41,375 | 14,589 | 2.59% |
| AAPL241011C00230000 | 2024-10-11 3:58PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 118,639 | 29,912 | 10.16% |
| AAPL241011C00232500 | 2024-10-11 3:58PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 13,791 | 15,980 | 18.36% |
| AAPL241011C00235000 | 2024-10-11 3:55PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8,673 | 32,301 | 26.17% |
| AAPL241011C00237500 | 2024-10-11 3:55PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,113 | 7,594 | 33.59% |
| AAPL241011C00240000 | 2024-10-11 3:32PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 294 | 10,754 | 40.63% |
| AAPL241011C00242500 | 2024-10-11 2:42PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,812 | 47.66% |
| AAPL241011C00245000 | 2024-10-11 3:48PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 11,335 | 50.00% |
| AAPL241011C00247500 | 2024-10-11 9:41AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,318 | 56.25% |
| AAPL241011C00250000 | 2024-10-11 11:32AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 3,205 | 62.50% |
| AAPL241011C00252500 | 2024-10-09 9:34AM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 247 | 68.75% |
| AAPL241011C00255000 | 2024-10-11 3:30PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,237 | 75.00% |
| AAPL241011C00257500 | 2024-10-07 10:42AM EDT | 257.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 81.25% |
| AAPL241011C00260000 | 2024-10-10 12:21PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 925 | 87.50% |
| AAPL241011C00265000 | 2024-10-10 3:59PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 943 | 96.88% |
| AAPL241011C00270000 | 2024-10-08 3:34PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 106.25% |
| AAPL241011C00275000 | 2024-10-04 2:23PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 233 | 118.75% |
| AAPL241011C00280000 | 2024-10-04 2:38PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 108 | 128.13% |
| AAPL241011C00285000 | 2024-10-04 9:33AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 137.50% |
| AAPL241011C00290000 | 2024-10-04 12:15PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 150.00% |
| AAPL241011C00295000 | 2024-10-10 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 156.25% |
| AAPL241011C00300000 | 2024-10-11 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 168.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00100000 | 2024-10-11 12:24PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 475.00% |
| AAPL241011P00105000 | 2024-10-01 9:45AM EDT | 105.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 1 | 450.00% |
| AAPL241011P00110000 | 2024-09-26 12:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 425.00% |
| AAPL241011P00120000 | 2024-10-01 1:57PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
| AAPL241011P00125000 | 2024-10-07 9:50AM EDT | 125.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 350.00% |
| AAPL241011P00130000 | 2024-09-11 2:27PM EDT | 130.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 50 | 398.44% |
| AAPL241011P00135000 | 2024-09-18 10:44AM EDT | 135.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1,250 | 1 | 373.44% |
| AAPL241011P00140000 | 2024-10-04 9:48AM EDT | 140.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 350.00% |
| AAPL241011P00145000 | 2024-09-19 11:09AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 41 | 268.75% |
| AAPL241011P00150000 | 2024-10-03 3:24PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 235 | 250.00% |
| AAPL241011P00155000 | 2024-10-01 11:24AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 231.25% |
| AAPL241011P00160000 | 2024-10-04 11:24AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 326 | 212.50% |
| AAPL241011P00165000 | 2024-10-07 10:32AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,242 | 193.75% |
| AAPL241011P00170000 | 2024-10-04 10:04AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,920 | 181.25% |
| AAPL241011P00175000 | 2024-10-10 10:44AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,179 | 162.50% |
| AAPL241011P00180000 | 2024-10-11 11:15AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,111 | 146.88% |
| AAPL241011P00185000 | 2024-10-09 9:36AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,527 | 131.25% |
| AAPL241011P00190000 | 2024-10-10 10:17AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,625 | 115.63% |
| AAPL241011P00192500 | 2024-10-08 3:23PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,085 | 1,511 | 106.25% |
| AAPL241011P00195000 | 2024-10-11 11:56AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,894 | 98.44% |
| AAPL241011P00197500 | 2024-10-10 11:23AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,352 | 93.75% |
| AAPL241011P00200000 | 2024-10-11 2:41PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 5,548 | 84.38% |
| AAPL241011P00202500 | 2024-10-11 3:39PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 3,131 | 78.13% |
| AAPL241011P00205000 | 2024-10-11 3:21PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 3,764 | 68.75% |
| AAPL241011P00207500 | 2024-10-11 2:24PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,116 | 2,516 | 62.50% |
| AAPL241011P00210000 | 2024-10-11 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 6,459 | 54.69% |
| AAPL241011P00212500 | 2024-10-11 3:12PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 235 | 12,126 | 51.56% |
| AAPL241011P00215000 | 2024-10-11 3:49PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 534 | 7,688 | 43.75% |
| AAPL241011P00217500 | 2024-10-11 3:49PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,005 | 8,346 | 35.16% |
| AAPL241011P00220000 | 2024-10-11 3:55PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,667 | 30,628 | 27.34% |
| AAPL241011P00222500 | 2024-10-11 3:54PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,813 | 15,884 | 19.14% |
| AAPL241011P00225000 | 2024-10-11 3:59PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 16,716 | 20,139 | 10.55% |
| AAPL241011P00227500 | 2024-10-11 3:59PM EDT | 227.50 | 0.07 | 0.06 | 0.10 | -0.41 | -85.42% | 49,895 | 10,274 | 2.59% |
| AAPL241011P00230000 | 2024-10-11 3:59PM EDT | 230.00 | 2.35 | 2.23 | 2.63 | +0.90 | +62.07% | 10,778 | 6,995 | 19.63% |
| AAPL241011P00232500 | 2024-10-11 3:50PM EDT | 232.50 | 3.95 | 4.60 | 5.15 | +0.70 | +21.54% | 390 | 705 | 32.91% |
| AAPL241011P00235000 | 2024-10-11 3:31PM EDT | 235.00 | 6.25 | 6.05 | 8.00 | +0.60 | +10.62% | 87 | 79 | 59.08% |
| AAPL241011P00237500 | 2024-10-11 2:36PM EDT | 237.50 | 8.95 | 8.55 | 10.50 | +0.65 | +7.83% | 21 | 11 | 71.58% |
| AAPL241011P00240000 | 2024-10-11 2:38PM EDT | 240.00 | 11.90 | 11.00 | 13.05 | +0.90 | +8.18% | 8 | 7 | 85.55% |
| AAPL241011P00242500 | 2024-10-11 3:50PM EDT | 242.50 | 14.00 | 13.00 | 15.70 | +0.80 | +6.06% | 6 | 1 | 103.42% |
| AAPL241011P00245000 | 2024-10-11 3:31PM EDT | 245.00 | 16.33 | 15.50 | 18.20 | +0.51 | +3.22% | 6 | 9 | 114.84% |
| AAPL241011P00247500 | 2024-10-09 12:44PM EDT | 247.50 | 18.61 | 18.00 | 20.70 | 0.00 | - | 10 | 0 | 125.88% |
| AAPL241011P00250000 | 2024-10-09 3:34PM EDT | 250.00 | 20.44 | 20.50 | 23.20 | 0.00 | - | 8 | 2 | 136.62% |
| AAPL241011P00255000 | 2024-10-10 3:54PM EDT | 255.00 | 25.70 | 25.95 | 28.20 | 0.00 | - | 5 | 0 | 157.13% |
| AAPL241011P00260000 | 2024-09-30 3:21PM EDT | 260.00 | 28.76 | 30.95 | 33.20 | 0.00 | - | 2 | 1 | 176.56% |
| AAPL241011P00270000 | 2024-09-10 3:54PM EDT | 270.00 | 49.60 | 40.15 | 41.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL241011P00275000 | 2024-10-03 12:56PM EDT | 275.00 | 51.05 | 45.95 | 48.20 | 0.00 | - | - | 0 | 230.37% |
| AAPL241011P00300000 | 2024-10-11 3:31PM EDT | 300.00 | 71.35 | 70.50 | 73.20 | -3.20 | -4.29% | 5 | 0 | 308.69% |
© 2024 Yahoo. All rights reserved.