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 | 2024-09-19 10:07AM EDT | 100.00 | 128.52 | 125.05 | 126.50 | 0.00 | - | 1 | 1 | 209.38% |
| AAPL241011C00120000 | 2024-10-03 12:09PM EDT | 120.00 | 105.50 | 105.50 | 106.20 | +2.20 | +2.13% | 1 | 1 | 176.95% |
| AAPL241011C00140000 | 2024-10-02 3:16PM EDT | 140.00 | 87.10 | 85.55 | 86.20 | 0.00 | - | 2 | 4 | 139.84% |
| AAPL241011C00145000 | 2024-10-03 1:44PM EDT | 145.00 | 79.32 | 80.15 | 81.20 | +7.69 | +10.74% | 10 | 69 | 87.50% |
| AAPL241011C00150000 | 2024-09-23 12:11PM EDT | 150.00 | 78.52 | 75.55 | 76.25 | 0.00 | - | 5 | 4 | 123.83% |
| AAPL241011C00160000 | 2024-10-02 1:39PM EDT | 160.00 | 64.28 | 65.55 | 66.25 | -2.83 | -4.22% | 1 | 26 | 106.45% |
| AAPL241011C00165000 | 2024-10-02 3:52PM EDT | 165.00 | 60.55 | 60.55 | 61.25 | -1.97 | -3.15% | 15 | 13 | 98.05% |
| AAPL241011C00170000 | 2024-10-03 3:59PM EDT | 170.00 | 55.65 | 55.60 | 56.25 | -0.49 | -0.87% | 3 | 32 | 91.31% |
| AAPL241011C00175000 | 2024-10-02 1:42PM EDT | 175.00 | 52.02 | 50.05 | 51.35 | 0.00 | - | 1 | 34 | 62.50% |
| AAPL241011C00180000 | 2024-10-03 3:58PM EDT | 180.00 | 45.80 | 45.20 | 46.35 | -0.85 | -1.82% | 5 | 68 | 65.82% |
| AAPL241011C00185000 | 2024-10-03 3:59PM EDT | 185.00 | 41.03 | 40.65 | 41.30 | -1.47 | -3.46% | 288 | 36 | 69.63% |
| AAPL241011C00190000 | 2024-10-03 3:29PM EDT | 190.00 | 34.04 | 35.65 | 36.30 | -3.18 | -8.54% | 142 | 128 | 61.72% |
| AAPL241011C00195000 | 2024-10-03 1:00PM EDT | 195.00 | 29.15 | 30.70 | 31.35 | -3.65 | -11.13% | 15 | 172 | 55.52% |
| AAPL241011C00200000 | 2024-10-03 3:50PM EDT | 200.00 | 25.36 | 25.80 | 26.25 | -2.49 | -8.94% | 157 | 394 | 53.03% |
| AAPL241011C00202500 | 2024-10-03 10:12AM EDT | 202.50 | 24.09 | 23.25 | 23.90 | -1.06 | -4.21% | 1 | 37 | 51.61% |
| AAPL241011C00205000 | 2024-10-03 2:21PM EDT | 205.00 | 19.60 | 20.80 | 21.45 | -2.93 | -13.00% | 14 | 349 | 48.02% |
| AAPL241011C00207500 | 2024-10-03 3:47PM EDT | 207.50 | 17.47 | 18.35 | 19.00 | -2.58 | -12.87% | 15 | 704 | 44.24% |
| AAPL241011C00210000 | 2024-10-03 2:38PM EDT | 210.00 | 14.63 | 16.05 | 16.45 | -3.32 | -18.50% | 104 | 260 | 38.89% |
| AAPL241011C00212500 | 2024-10-03 2:38PM EDT | 212.50 | 12.27 | 13.65 | 14.10 | -2.40 | -16.36% | 11 | 54 | 36.23% |
| AAPL241011C00215000 | 2024-10-03 3:57PM EDT | 215.00 | 11.45 | 11.45 | 11.60 | -1.73 | -13.13% | 3,711 | 977 | 31.32% |
| AAPL241011C00217500 | 2024-10-03 3:59PM EDT | 217.50 | 9.40 | 9.10 | 9.40 | -1.42 | -13.12% | 454 | 240 | 29.37% |
| AAPL241011C00220000 | 2024-10-03 3:58PM EDT | 220.00 | 7.25 | 7.10 | 7.30 | -1.15 | -13.69% | 1,089 | 2,144 | 27.32% |
| AAPL241011C00222500 | 2024-10-03 3:59PM EDT | 222.50 | 5.35 | 5.25 | 5.40 | -0.95 | -15.08% | 1,454 | 837 | 25.61% |
| AAPL241011C00225000 | 2024-10-03 3:59PM EDT | 225.00 | 3.72 | 3.60 | 3.75 | -0.83 | -18.24% | 14,438 | 8,605 | 24.12% |
| AAPL241011C00227500 | 2024-10-03 3:59PM EDT | 227.50 | 2.41 | 2.33 | 2.39 | -0.64 | -20.98% | 15,268 | 4,700 | 22.71% |
| AAPL241011C00230000 | 2024-10-03 3:59PM EDT | 230.00 | 1.42 | 1.36 | 1.42 | -0.52 | -26.80% | 14,273 | 15,177 | 21.85% |
| AAPL241011C00232500 | 2024-10-03 3:59PM EDT | 232.50 | 0.77 | 0.73 | 0.77 | -0.37 | -32.46% | 3,457 | 3,452 | 21.18% |
| AAPL241011C00235000 | 2024-10-03 3:59PM EDT | 235.00 | 0.39 | 0.37 | 0.40 | -0.23 | -37.10% | 4,219 | 11,797 | 20.97% |
| AAPL241011C00237500 | 2024-10-03 3:59PM EDT | 237.50 | 0.20 | 0.18 | 0.20 | -0.11 | -35.48% | 1,812 | 3,825 | 21.00% |
| AAPL241011C00240000 | 2024-10-03 3:59PM EDT | 240.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 2,463 | 6,803 | 21.68% |
| AAPL241011C00242500 | 2024-10-03 3:56PM EDT | 242.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 259 | 4,201 | 22.27% |
| AAPL241011C00245000 | 2024-10-03 3:25PM EDT | 245.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 173 | 8,674 | 23.63% |
| AAPL241011C00247500 | 2024-10-03 3:42PM EDT | 247.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19 | 1,211 | 25.00% |
| AAPL241011C00250000 | 2024-10-03 3:54PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 265 | 3,349 | 26.17% |
| AAPL241011C00255000 | 2024-10-03 2:00PM EDT | 255.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 84 | 864 | 30.47% |
| AAPL241011C00260000 | 2024-10-03 3:19PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 915 | 34.77% |
| AAPL241011C00265000 | 2024-10-02 12:34PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 940 | 36.33% |
| AAPL241011C00270000 | 2024-10-01 9:57AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 39.84% |
| AAPL241011C00275000 | 2024-09-30 3:35PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 228 | 43.75% |
| AAPL241011C00280000 | 2024-09-27 9:35AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 108 | 46.88% |
| AAPL241011C00285000 | 2024-09-23 2:34PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 66 | 50.78% |
| AAPL241011C00290000 | 2024-09-23 9:47AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 51.56% |
| AAPL241011C00295000 | 2024-09-24 11:12AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 54.69% |
| AAPL241011C00300000 | 2024-09-20 9:33AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 57.81% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241011P00100000 | 2024-10-01 10:16AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 156.25% |
| AAPL241011P00110000 | 2024-09-26 12:50PM EDT | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 165.63% |
| AAPL241011P00130000 | 2024-09-11 2:27PM EDT | 130.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 50 | 127.34% |
| AAPL241011P00135000 | 2024-09-18 10:44AM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,250 | 1 | 117.19% |
| AAPL241011P00140000 | 2024-09-18 10:44AM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,250 | 1 | 109.38% |
| AAPL241011P00145000 | 2024-09-19 11:09AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 41 | 102.34% |
| AAPL241011P00150000 | 2024-10-03 3:24PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 234 | 94.53% |
| AAPL241011P00155000 | 2024-10-01 11:24AM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 177 | 85.94% |
| AAPL241011P00160000 | 2024-10-03 12:37PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 336 | 76.56% |
| AAPL241011P00165000 | 2024-10-03 11:54AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 405 | 67.97% |
| AAPL241011P00170000 | 2024-10-03 3:36PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 622 | 4,321 | 64.06% |
| AAPL241011P00175000 | 2024-10-03 3:32PM EDT | 175.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 68 | 419 | 60.16% |
| AAPL241011P00180000 | 2024-10-03 3:06PM EDT | 180.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,124 | 698 | 53.91% |
| AAPL241011P00185000 | 2024-10-03 10:19AM EDT | 185.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 17 | 1,290 | 51.17% |
| AAPL241011P00190000 | 2024-10-03 3:37PM EDT | 190.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 220 | 1,606 | 48.05% |
| AAPL241011P00195000 | 2024-10-03 3:59PM EDT | 195.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 278 | 1,199 | 43.26% |
| AAPL241011P00200000 | 2024-10-03 3:59PM EDT | 200.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1,160 | 2,907 | 39.06% |
| AAPL241011P00202500 | 2024-10-03 3:59PM EDT | 202.50 | 0.14 | 0.13 | 0.15 | 0.00 | - | 240 | 243 | 37.01% |
| AAPL241011P00205000 | 2024-10-03 3:58PM EDT | 205.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 369 | 1,510 | 35.25% |
| AAPL241011P00207500 | 2024-10-03 3:59PM EDT | 207.50 | 0.22 | 0.22 | 0.24 | 0.00 | - | 224 | 377 | 32.76% |
| AAPL241011P00210000 | 2024-10-03 3:58PM EDT | 210.00 | 0.30 | 0.29 | 0.31 | 0.00 | - | 1,475 | 5,506 | 30.66% |
| AAPL241011P00212500 | 2024-10-03 3:56PM EDT | 212.50 | 0.40 | 0.40 | 0.43 | +0.03 | +8.11% | 1,327 | 1,465 | 28.91% |
| AAPL241011P00215000 | 2024-10-03 3:59PM EDT | 215.00 | 0.58 | 0.57 | 0.61 | +0.04 | +7.41% | 3,798 | 3,484 | 27.30% |
| AAPL241011P00217500 | 2024-10-03 3:59PM EDT | 217.50 | 0.85 | 0.83 | 0.88 | +0.08 | +10.39% | 6,117 | 3,680 | 25.76% |
| AAPL241011P00220000 | 2024-10-03 3:59PM EDT | 220.00 | 1.24 | 1.22 | 1.29 | +0.13 | +11.71% | 6,479 | 8,537 | 24.35% |
| AAPL241011P00222500 | 2024-10-03 3:59PM EDT | 222.50 | 1.85 | 1.83 | 1.90 | +0.21 | +12.80% | 5,711 | 5,834 | 23.10% |
| AAPL241011P00225000 | 2024-10-03 3:59PM EDT | 225.00 | 2.68 | 2.69 | 2.75 | +0.28 | +11.67% | 7,828 | 7,502 | 21.78% |
| AAPL241011P00227500 | 2024-10-03 3:59PM EDT | 227.50 | 3.85 | 3.85 | 4.00 | +0.35 | +10.00% | 2,208 | 2,455 | 21.12% |
| AAPL241011P00230000 | 2024-10-03 3:58PM EDT | 230.00 | 5.50 | 5.25 | 5.70 | +0.67 | +13.87% | 1,018 | 4,417 | 21.44% |
| AAPL241011P00232500 | 2024-10-03 3:54PM EDT | 232.50 | 7.90 | 7.20 | 7.70 | +1.50 | +23.44% | 406 | 883 | 22.22% |
| AAPL241011P00235000 | 2024-10-03 3:58PM EDT | 235.00 | 9.50 | 9.30 | 9.75 | +1.00 | +11.76% | 40 | 1,163 | 21.27% |
| AAPL241011P00237500 | 2024-10-03 3:55PM EDT | 237.50 | 12.10 | 11.55 | 12.20 | +1.40 | +13.08% | 10 | 579 | 24.32% |
| AAPL241011P00240000 | 2024-10-03 3:43PM EDT | 240.00 | 16.00 | 14.10 | 14.60 | +2.75 | +20.75% | 6,768 | 2,148 | 25.93% |
| AAPL241011P00242500 | 2024-10-03 2:54PM EDT | 242.50 | 18.72 | 16.55 | 17.20 | +3.32 | +21.56% | 16 | 4 | 31.40% |
| AAPL241011P00245000 | 2024-10-03 3:29PM EDT | 245.00 | 21.31 | 19.05 | 19.70 | +2.44 | +12.93% | 52 | 10 | 34.77% |
| AAPL241011P00247500 | 2024-10-03 3:29PM EDT | 247.50 | 23.88 | 21.50 | 22.15 | +8.33 | +53.57% | 48 | 10 | 36.82% |
| AAPL241011P00250000 | 2024-10-01 11:02AM EDT | 250.00 | 25.01 | 24.00 | 24.70 | 0.00 | - | 1 | 0 | 41.16% |
| AAPL241011P00255000 | 2024-09-30 10:39AM EDT | 255.00 | 23.80 | 29.00 | 29.70 | 0.00 | - | 11 | 0 | 47.27% |
| AAPL241011P00260000 | 2024-09-30 3:21PM EDT | 260.00 | 28.76 | 33.50 | 35.25 | 0.00 | - | 2 | 1 | 64.82% |
| AAPL241011P00270000 | 2024-09-10 3:54PM EDT | 270.00 | 49.60 | 44.00 | 45.25 | 0.00 | - | - | 0 | 61.52% |
© 2024 Yahoo. All rights reserved.