Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240927C00100000 | 2024-08-26 12:10PM EDT | 100.00 | 125.60 | 119.25 | 123.15 | 0.00 | - | - | 1 | 166.80% |
| AAPL240927C00105000 | 2024-09-03 2:16PM EDT | 105.00 | 117.60 | 114.30 | 118.20 | 0.00 | - | 1 | 1 | 160.45% |
| AAPL240927C00110000 | 2024-08-19 9:30AM EDT | 110.00 | 115.93 | 109.30 | 113.20 | 0.00 | - | 10 | 10 | 151.27% |
| AAPL240927C00130000 | 2024-08-27 11:22AM EDT | 130.00 | 99.40 | 89.40 | 92.50 | 0.00 | - | - | 0 | 99.80% |
| AAPL240927C00140000 | 2024-09-04 1:23PM EDT | 140.00 | 81.17 | 79.40 | 82.40 | 0.00 | - | 1 | 5 | 82.03% |
| AAPL240927C00150000 | 2024-09-03 10:02AM EDT | 150.00 | 76.82 | 70.45 | 72.35 | 0.00 | - | 1 | 58 | 94.87% |
| AAPL240927C00160000 | 2024-08-30 11:33AM EDT | 160.00 | 68.60 | 59.50 | 62.95 | 0.00 | - | 2 | 37 | 76.12% |
| AAPL240927C00165000 | 2024-09-06 11:30AM EDT | 165.00 | 56.97 | 54.55 | 57.65 | -6.65 | -10.45% | 2 | 3 | 65.63% |
| AAPL240927C00170000 | 2024-09-04 1:05PM EDT | 170.00 | 50.80 | 49.65 | 52.60 | 0.00 | - | 2 | 6 | 60.64% |
| AAPL240927C00175000 | 2024-09-06 12:19PM EDT | 175.00 | 46.72 | 45.50 | 47.60 | -2.53 | -5.14% | 1 | 32 | 65.01% |
| AAPL240927C00180000 | 2024-09-06 3:37PM EDT | 180.00 | 41.68 | 41.20 | 42.35 | +1.58 | +3.94% | 4 | 39 | 62.31% |
| AAPL240927C00185000 | 2024-09-05 11:24AM EDT | 185.00 | 39.00 | 36.15 | 37.75 | 0.00 | - | 4 | 22 | 58.11% |
| AAPL240927C00190000 | 2024-09-06 1:15PM EDT | 190.00 | 32.47 | 31.30 | 32.55 | -2.56 | -7.31% | 91 | 103 | 51.03% |
| AAPL240927C00195000 | 2024-09-06 2:04PM EDT | 195.00 | 26.43 | 26.35 | 27.85 | -0.67 | -2.47% | 2 | 218 | 53.47% |
| AAPL240927C00200000 | 2024-09-06 2:40PM EDT | 200.00 | 21.91 | 22.30 | 22.85 | -4.34 | -16.53% | 1 | 401 | 45.90% |
| AAPL240927C00205000 | 2024-09-06 1:58PM EDT | 205.00 | 17.65 | 17.65 | 18.80 | -1.45 | -7.59% | 16 | 338 | 44.90% |
| AAPL240927C00210000 | 2024-09-06 3:56PM EDT | 210.00 | 13.70 | 13.55 | 14.45 | -1.65 | -10.75% | 31 | 273 | 40.25% |
| AAPL240927C00215000 | 2024-09-06 3:40PM EDT | 215.00 | 10.35 | 10.00 | 10.80 | -0.55 | -5.05% | 260 | 836 | 38.00% |
| AAPL240927C00220000 | 2024-09-06 3:58PM EDT | 220.00 | 7.00 | 7.00 | 7.20 | -0.75 | -9.68% | 319 | 2,676 | 33.81% |
| AAPL240927C00225000 | 2024-09-06 3:58PM EDT | 225.00 | 4.55 | 4.45 | 4.65 | -0.40 | -8.08% | 2,736 | 6,138 | 32.18% |
| AAPL240927C00230000 | 2024-09-06 3:59PM EDT | 230.00 | 2.73 | 2.60 | 2.81 | -0.12 | -4.21% | 1,105 | 24,570 | 31.09% |
| AAPL240927C00235000 | 2024-09-06 3:54PM EDT | 235.00 | 1.46 | 1.49 | 1.60 | -0.18 | -10.98% | 728 | 12,035 | 30.45% |
| AAPL240927C00240000 | 2024-09-06 3:59PM EDT | 240.00 | 0.80 | 0.76 | 0.87 | -0.05 | -5.88% | 3,375 | 20,294 | 30.16% |
| AAPL240927C00245000 | 2024-09-06 3:50PM EDT | 245.00 | 0.44 | 0.42 | 0.46 | -0.01 | -2.22% | 779 | 5,174 | 30.18% |
| AAPL240927C00250000 | 2024-09-06 3:57PM EDT | 250.00 | 0.23 | 0.22 | 0.26 | -0.01 | -4.17% | 1,528 | 2,512 | 30.86% |
| AAPL240927C00255000 | 2024-09-06 3:55PM EDT | 255.00 | 0.13 | 0.13 | 0.17 | -0.02 | -13.33% | 185 | 497 | 32.32% |
| AAPL240927C00260000 | 2024-09-06 3:58PM EDT | 260.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 42 | 1,263 | 33.20% |
| AAPL240927C00265000 | 2024-09-06 3:24PM EDT | 265.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 19 | 647 | 34.08% |
| AAPL240927C00270000 | 2024-09-06 3:44PM EDT | 270.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 146 | 1,150 | 36.33% |
| AAPL240927C00275000 | 2024-09-06 1:00PM EDT | 275.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 11 | 237 | 40.72% |
| AAPL240927C00280000 | 2024-09-06 1:44PM EDT | 280.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 116 | 272 | 40.82% |
| AAPL240927C00285000 | 2024-09-05 11:48AM EDT | 285.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 92 | 44.53% |
| AAPL240927C00290000 | 2024-09-05 11:32AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 128 | 42.97% |
| AAPL240927C00295000 | 2024-09-06 2:42PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 42.19% |
| AAPL240927C00300000 | 2024-09-05 1:26PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 112 | 47.66% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240927P00110000 | 2024-09-05 11:57AM EDT | 110.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 5 | 6 | 142.68% |
| AAPL240927P00125000 | 2024-08-27 2:02PM EDT | 125.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 110 | 130 | 104.30% |
| AAPL240927P00130000 | 2024-08-19 12:53PM EDT | 130.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 98.83% |
| AAPL240927P00135000 | 2024-08-28 11:16AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 729 | 74.22% |
| AAPL240927P00140000 | 2024-09-04 11:46AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 266 | 306 | 68.75% |
| AAPL240927P00145000 | 2024-09-04 12:22PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 86 | 67.19% |
| AAPL240927P00150000 | 2024-09-06 3:12PM EDT | 150.00 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 56 | 388 | 66.80% |
| AAPL240927P00155000 | 2024-09-06 1:20PM EDT | 155.00 | 0.02 | 0.00 | 0.28 | -0.01 | -33.33% | 25 | 169 | 70.12% |
| AAPL240927P00160000 | 2024-09-06 1:20PM EDT | 160.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 37 | 110 | 56.06% |
| AAPL240927P00165000 | 2024-09-06 3:03PM EDT | 165.00 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 15 | 375 | 53.91% |
| AAPL240927P00170000 | 2024-09-06 3:52PM EDT | 170.00 | 0.10 | 0.06 | 0.13 | +0.02 | +25.00% | 31 | 615 | 50.98% |
| AAPL240927P00175000 | 2024-09-06 3:58PM EDT | 175.00 | 0.14 | 0.05 | 0.18 | +0.03 | +27.27% | 48 | 61 | 50.39% |
| AAPL240927P00180000 | 2024-09-06 3:35PM EDT | 180.00 | 0.20 | 0.19 | 0.27 | +0.05 | +33.33% | 39 | 425 | 48.24% |
| AAPL240927P00185000 | 2024-09-06 2:26PM EDT | 185.00 | 0.35 | 0.26 | 0.33 | +0.12 | +52.17% | 7 | 431 | 44.34% |
| AAPL240927P00190000 | 2024-09-06 3:58PM EDT | 190.00 | 0.45 | 0.39 | 0.47 | +0.08 | +21.62% | 1,079 | 1,843 | 41.60% |
| AAPL240927P00195000 | 2024-09-06 3:59PM EDT | 195.00 | 0.68 | 0.66 | 0.70 | +0.16 | +30.77% | 565 | 696 | 39.28% |
| AAPL240927P00200000 | 2024-09-06 3:59PM EDT | 200.00 | 1.07 | 0.97 | 1.07 | +0.25 | +30.49% | 955 | 2,258 | 37.21% |
| AAPL240927P00205000 | 2024-09-06 3:59PM EDT | 205.00 | 1.59 | 1.47 | 1.64 | +0.28 | +21.37% | 882 | 1,478 | 35.23% |
| AAPL240927P00210000 | 2024-09-06 3:59PM EDT | 210.00 | 2.52 | 2.28 | 2.50 | +0.54 | +27.27% | 1,883 | 4,627 | 33.34% |
| AAPL240927P00215000 | 2024-09-06 3:59PM EDT | 215.00 | 3.70 | 3.65 | 3.80 | +0.65 | +21.31% | 1,016 | 4,663 | 31.70% |
| AAPL240927P00220000 | 2024-09-06 3:59PM EDT | 220.00 | 5.45 | 5.45 | 5.65 | +0.80 | +17.20% | 1,686 | 3,670 | 30.17% |
| AAPL240927P00225000 | 2024-09-06 3:54PM EDT | 225.00 | 8.15 | 7.90 | 8.15 | +1.00 | +13.99% | 5,181 | 4,788 | 28.71% |
| AAPL240927P00230000 | 2024-09-06 3:48PM EDT | 230.00 | 11.09 | 11.10 | 11.45 | +2.19 | +24.61% | 81 | 1,076 | 27.93% |
| AAPL240927P00235000 | 2024-09-06 3:33PM EDT | 235.00 | 14.71 | 14.00 | 15.40 | +3.06 | +26.27% | 56 | 465 | 27.60% |
| AAPL240927P00240000 | 2024-09-06 11:27AM EDT | 240.00 | 19.15 | 17.50 | 20.75 | +2.40 | +14.33% | 3 | 96 | 36.30% |
| AAPL240927P00245000 | 2024-09-05 10:19AM EDT | 245.00 | 20.70 | 23.35 | 25.40 | 0.00 | - | 2 | 8 | 38.83% |
| AAPL240927P00250000 | 2024-09-03 10:18AM EDT | 250.00 | 23.35 | 28.05 | 30.50 | 0.00 | - | 1 | 2 | 44.93% |
| AAPL240927P00255000 | 2024-09-03 9:45AM EDT | 255.00 | 29.11 | 32.15 | 34.60 | 0.00 | - | 3 | 2 | 38.14% |
| AAPL240927P00260000 | 2024-08-22 3:09PM EDT | 260.00 | 35.70 | 37.15 | 40.90 | 0.00 | - | 30 | 0 | 58.64% |
| AAPL240927P00265000 | 2024-08-16 1:46PM EDT | 265.00 | 38.48 | 42.15 | 46.05 | 0.00 | - | 1 | 0 | 64.82% |
| AAPL240927P00270000 | 2024-08-30 11:19AM EDT | 270.00 | 41.85 | 47.15 | 51.00 | 0.00 | - | 3 | 0 | 68.88% |
| AAPL240927P00300000 | 2024-08-28 3:22PM EDT | 300.00 | 72.60 | 77.15 | 81.05 | 0.00 | - | 17 | 0 | 93.77% |
© 2024 Yahoo. All rights reserved.