Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004C00100000 | 2024-10-02 9:46AM EDT | 100.00 | 123.64 | 125.10 | 126.35 | 0.00 | - | 1 | 8 | 584.38% |
| AAPL241004C00105000 | 2024-09-16 2:59PM EDT | 105.00 | 111.70 | 120.00 | 121.40 | 0.00 | - | - | 2 | 518.75% |
| AAPL241004C00110000 | 2024-09-25 2:33PM EDT | 110.00 | 114.98 | 115.10 | 116.35 | 0.00 | - | - | 1 | 520.31% |
| AAPL241004C00125000 | 2024-09-27 1:21PM EDT | 125.00 | 103.05 | 100.00 | 101.40 | 0.00 | - | 1 | 3 | 406.25% |
| AAPL241004C00135000 | 2024-10-03 10:36AM EDT | 135.00 | 90.46 | 90.05 | 91.45 | -2.40 | -2.58% | 3 | 4 | 397.66% |
| AAPL241004C00140000 | 2024-10-01 1:43PM EDT | 140.00 | 84.60 | 85.10 | 86.35 | 0.00 | - | 13 | 16 | 356.25% |
| AAPL241004C00145000 | 2024-10-03 1:50PM EDT | 145.00 | 79.24 | 80.05 | 81.40 | +7.79 | +10.90% | 10 | 10 | 332.81% |
| AAPL241004C00150000 | 2024-09-27 3:53PM EDT | 150.00 | 77.91 | 75.05 | 76.35 | 0.00 | - | 44 | 47 | 289.06% |
| AAPL241004C00160000 | 2024-10-03 3:41PM EDT | 160.00 | 64.08 | 65.10 | 66.35 | -2.85 | -4.26% | 1 | 24 | 264.06% |
| AAPL241004C00165000 | 2024-10-02 3:52PM EDT | 165.00 | 60.10 | 60.40 | 61.45 | -2.23 | -3.58% | 15 | 30 | 298.83% |
| AAPL241004C00170000 | 2024-10-03 9:33AM EDT | 170.00 | 53.75 | 55.30 | 56.35 | -1.80 | -3.24% | 6 | 129 | 253.91% |
| AAPL241004C00175000 | 2024-10-03 9:51AM EDT | 175.00 | 51.25 | 50.05 | 51.40 | -0.56 | -1.08% | 2 | 58 | 201.56% |
| AAPL241004C00180000 | 2024-10-03 1:07PM EDT | 180.00 | 43.63 | 45.15 | 46.40 | -1.97 | -4.32% | 8 | 82 | 197.27% |
| AAPL241004C00185000 | 2024-10-03 2:47PM EDT | 185.00 | 39.00 | 40.35 | 41.20 | -2.18 | -5.29% | 303 | 358 | 176.17% |
| AAPL241004C00190000 | 2024-10-03 3:29PM EDT | 190.00 | 33.78 | 35.40 | 36.40 | -3.16 | -8.55% | 141 | 435 | 176.17% |
| AAPL241004C00195000 | 2024-10-03 11:23AM EDT | 195.00 | 28.75 | 30.40 | 31.45 | -3.17 | -9.93% | 18 | 468 | 156.45% |
| AAPL241004C00197500 | 2024-10-03 10:27AM EDT | 197.50 | 27.64 | 27.50 | 28.95 | -2.07 | -6.97% | 2 | 97 | 113.67% |
| AAPL241004C00200000 | 2024-10-03 3:48PM EDT | 200.00 | 24.61 | 25.50 | 26.00 | -2.71 | -9.92% | 114 | 564 | 110.16% |
| AAPL241004C00202500 | 2024-10-03 2:22PM EDT | 202.50 | 21.55 | 22.55 | 23.95 | -0.10 | -0.46% | 1 | 322 | 100.39% |
| AAPL241004C00205000 | 2024-10-03 3:50PM EDT | 205.00 | 20.00 | 20.25 | 21.20 | -1.85 | -8.47% | 74 | 450 | 85.55% |
| AAPL241004C00207500 | 2024-10-03 3:47PM EDT | 207.50 | 17.00 | 17.85 | 18.55 | -0.32 | -1.85% | 39 | 1,508 | 70.31% |
| AAPL241004C00210000 | 2024-10-03 3:44PM EDT | 210.00 | 14.28 | 15.40 | 16.00 | -2.75 | -16.15% | 63 | 939 | 61.33% |
| AAPL241004C00212500 | 2024-10-03 3:46PM EDT | 212.50 | 11.85 | 12.55 | 13.95 | -2.55 | -17.71% | 19 | 271 | 60.94% |
| AAPL241004C00215000 | 2024-10-03 3:57PM EDT | 215.00 | 10.75 | 10.40 | 11.00 | -1.31 | -10.86% | 133 | 1,255 | 68.95% |
| AAPL241004C00217500 | 2024-10-03 3:57PM EDT | 217.50 | 8.10 | 7.95 | 8.60 | -1.58 | -16.32% | 213 | 1,429 | 60.79% |
| AAPL241004C00220000 | 2024-10-03 3:59PM EDT | 220.00 | 5.96 | 5.55 | 6.05 | -1.44 | -19.46% | 8,240 | 5,312 | 45.22% |
| AAPL241004C00222500 | 2024-10-03 3:59PM EDT | 222.50 | 3.60 | 3.50 | 3.75 | -1.25 | -25.77% | 7,655 | 2,577 | 36.77% |
| AAPL241004C00225000 | 2024-10-03 3:59PM EDT | 225.00 | 1.80 | 1.61 | 1.81 | -1.12 | -38.36% | 40,644 | 12,964 | 30.81% |
| AAPL241004C00227500 | 2024-10-03 3:59PM EDT | 227.50 | 0.60 | 0.59 | 0.60 | -0.88 | -59.46% | 55,255 | 15,046 | 27.83% |
| AAPL241004C00230000 | 2024-10-03 3:59PM EDT | 230.00 | 0.12 | 0.12 | 0.15 | -0.46 | -79.31% | 58,687 | 25,828 | 27.83% |
| AAPL241004C00232500 | 2024-10-03 3:59PM EDT | 232.50 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 29,576 | 24,052 | 30.08% |
| AAPL241004C00235000 | 2024-10-03 3:59PM EDT | 235.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 7,079 | 26,670 | 35.16% |
| AAPL241004C00237500 | 2024-10-03 3:57PM EDT | 237.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,627 | 19,203 | 42.97% |
| AAPL241004C00240000 | 2024-10-03 3:59PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,991 | 20,111 | 46.09% |
| AAPL241004C00242500 | 2024-10-03 3:44PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 367 | 10,043 | 50.00% |
| AAPL241004C00245000 | 2024-10-03 3:09PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 10,405 | 56.25% |
| AAPL241004C00247500 | 2024-10-03 1:08PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,648 | 62.50% |
| AAPL241004C00250000 | 2024-10-03 1:00PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 5,090 | 68.75% |
| AAPL241004C00255000 | 2024-10-03 1:59PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,822 | 79.69% |
| AAPL241004C00260000 | 2024-10-01 9:37AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,088 | 90.63% |
| AAPL241004C00265000 | 2024-10-01 3:11PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 730 | 103.13% |
| AAPL241004C00270000 | 2024-10-02 9:32AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 802 | 112.50% |
| AAPL241004C00275000 | 2024-09-26 9:40AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,328 | 125.00% |
| AAPL241004C00280000 | 2024-09-20 3:33PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 492 | 134.38% |
| AAPL241004C00285000 | 2024-09-23 9:51AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 301 | 143.75% |
| AAPL241004C00290000 | 2024-10-02 11:00AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 95 | 153.13% |
| AAPL241004C00295000 | 2024-09-27 3:30PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 44 | 162.50% |
| AAPL241004C00300000 | 2024-10-03 9:40AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 945 | 171.88% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241004P00110000 | 2024-08-30 11:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 425.00% |
| AAPL241004P00115000 | 2024-09-20 3:59PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 380 | 393.75% |
| AAPL241004P00120000 | 2024-09-12 3:01PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
| AAPL241004P00125000 | 2024-09-13 9:36AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| AAPL241004P00130000 | 2024-10-02 9:30AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 325.00% |
| AAPL241004P00135000 | 2024-09-20 2:16PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 367 | 306.25% |
| AAPL241004P00140000 | 2024-09-20 2:16PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 459 | 287.50% |
| AAPL241004P00145000 | 2024-09-20 2:16PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 289 | 262.50% |
| AAPL241004P00150000 | 2024-09-20 10:58AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 217 | 351 | 262.50% |
| AAPL241004P00155000 | 2024-09-23 10:16AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 252 | 225.00% |
| AAPL241004P00160000 | 2024-09-30 9:41AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 212.50% |
| AAPL241004P00165000 | 2024-10-01 9:45AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 428 | 193.75% |
| AAPL241004P00170000 | 2024-10-01 12:27PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,801 | 175.00% |
| AAPL241004P00175000 | 2024-10-02 10:37AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,141 | 156.25% |
| AAPL241004P00180000 | 2024-10-02 10:45AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,567 | 143.75% |
| AAPL241004P00185000 | 2024-10-03 2:05PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,783 | 125.00% |
| AAPL241004P00190000 | 2024-10-03 10:38AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,424 | 109.38% |
| AAPL241004P00195000 | 2024-10-03 12:45PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,440 | 93.75% |
| AAPL241004P00197500 | 2024-10-03 11:39AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 749 | 1,210 | 87.50% |
| AAPL241004P00200000 | 2024-10-03 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,362 | 4,839 | 79.69% |
| AAPL241004P00202500 | 2024-10-03 3:58PM EDT | 202.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 261 | 1,814 | 81.25% |
| AAPL241004P00205000 | 2024-10-03 3:51PM EDT | 205.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 155 | 5,156 | 72.66% |
| AAPL241004P00207500 | 2024-10-03 3:57PM EDT | 207.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,023 | 6,466 | 68.75% |
| AAPL241004P00210000 | 2024-10-03 3:59PM EDT | 210.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 358 | 8,539 | 59.77% |
| AAPL241004P00212500 | 2024-10-03 3:56PM EDT | 212.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 720 | 5,323 | 53.52% |
| AAPL241004P00215000 | 2024-10-03 3:59PM EDT | 215.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 3,042 | 12,364 | 46.88% |
| AAPL241004P00217500 | 2024-10-03 3:59PM EDT | 217.50 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 5,424 | 5,846 | 41.60% |
| AAPL241004P00220000 | 2024-10-03 3:59PM EDT | 220.00 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 16,653 | 22,212 | 35.94% |
| AAPL241004P00222500 | 2024-10-03 3:59PM EDT | 222.50 | 0.38 | 0.40 | 0.44 | -0.13 | -25.49% | 27,600 | 15,851 | 32.72% |
| AAPL241004P00225000 | 2024-10-03 3:59PM EDT | 225.00 | 1.04 | 1.00 | 1.10 | -0.01 | -0.95% | 38,704 | 18,814 | 29.98% |
| AAPL241004P00227500 | 2024-10-03 3:59PM EDT | 227.50 | 2.33 | 2.23 | 2.60 | +0.27 | +13.11% | 6,022 | 10,385 | 31.98% |
| AAPL241004P00230000 | 2024-10-03 3:59PM EDT | 230.00 | 4.36 | 4.20 | 4.65 | +0.67 | +18.16% | 1,270 | 6,492 | 34.86% |
| AAPL241004P00232500 | 2024-10-03 3:59PM EDT | 232.50 | 6.80 | 6.60 | 7.10 | +0.85 | +14.29% | 501 | 5,759 | 45.31% |
| AAPL241004P00235000 | 2024-10-03 3:43PM EDT | 235.00 | 11.00 | 8.95 | 9.75 | +2.75 | +33.33% | 5,260 | 1,324 | 63.77% |
| AAPL241004P00237500 | 2024-10-03 3:29PM EDT | 237.50 | 13.82 | 11.35 | 12.25 | +3.52 | +34.17% | 53 | 18 | 75.39% |
| AAPL241004P00240000 | 2024-10-03 3:29PM EDT | 240.00 | 16.35 | 13.90 | 14.75 | +3.10 | +23.40% | 897 | 183 | 86.43% |
| AAPL241004P00242500 | 2024-10-03 3:29PM EDT | 242.50 | 18.85 | 16.30 | 17.45 | +3.20 | +20.45% | 421 | 98 | 64.06% |
| AAPL241004P00245000 | 2024-10-03 3:29PM EDT | 245.00 | 21.28 | 18.85 | 19.95 | +3.03 | +16.60% | 2,105 | 450 | 76.56% |
| AAPL241004P00247500 | 2024-10-03 3:29PM EDT | 247.50 | 23.78 | 21.30 | 22.35 | +2.45 | +11.49% | 67 | 13 | 123.14% |
| AAPL241004P00250000 | 2024-10-03 3:29PM EDT | 250.00 | 26.35 | 23.85 | 24.85 | +3.20 | +13.82% | 371 | 51 | 78.13% |
| AAPL241004P00255000 | 2024-10-03 2:53PM EDT | 255.00 | 31.15 | 28.70 | 29.95 | +7.75 | +33.12% | 9 | 4 | 158.50% |
| AAPL241004P00260000 | 2024-10-01 9:54AM EDT | 260.00 | 34.15 | 33.55 | 35.10 | 0.00 | - | 1 | 0 | 186.23% |
| AAPL241004P00265000 | 2024-10-03 2:56PM EDT | 265.00 | 41.05 | 38.95 | 39.80 | +3.70 | +9.91% | 5 | 2 | 128.13% |
| AAPL241004P00270000 | 2024-10-01 9:41AM EDT | 270.00 | 43.05 | 43.55 | 44.80 | 0.00 | - | 4 | 0 | 201.07% |
| AAPL241004P00275000 | 2024-09-19 3:50PM EDT | 275.00 | 45.95 | 48.45 | 50.20 | 0.00 | - | - | 0 | 246.29% |
| AAPL241004P00300000 | 2024-09-24 11:12AM EDT | 300.00 | 72.55 | 73.85 | 74.75 | 0.00 | - | 6 | 0 | 285.16% |
© 2024 Yahoo. All rights reserved.