Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241025C00100000 | 2024-10-04 3:53PM EDT | 100.00 | 126.51 | 121.00 | 123.05 | 0.00 | - | 5 | 6 | 168.95% |
| AAPL241025C00105000 | 2024-10-04 12:28PM EDT | 105.00 | 120.22 | 115.90 | 118.15 | 0.00 | - | 1 | 1 | 159.38% |
| AAPL241025C00140000 | 2024-10-03 10:07AM EDT | 140.00 | 87.15 | 81.15 | 82.45 | 0.00 | - | 2 | 4 | 88.09% |
| AAPL241025C00145000 | 2024-10-07 10:54AM EDT | 145.00 | 80.50 | 76.05 | 78.30 | -1.28 | -1.57% | 69 | 10 | 102.25% |
| AAPL241025C00150000 | 2024-10-07 12:00PM EDT | 150.00 | 75.31 | 71.20 | 72.40 | -3.29 | -4.19% | 1 | 74 | 76.17% |
| AAPL241025C00160000 | 2024-10-07 11:51AM EDT | 160.00 | 65.30 | 61.20 | 62.45 | -3.70 | -5.36% | 23 | 26 | 66.60% |
| AAPL241025C00165000 | 2024-10-07 10:16AM EDT | 165.00 | 60.55 | 56.15 | 58.40 | +0.03 | +0.05% | 1 | 12 | 77.69% |
| AAPL241025C00170000 | 2024-10-07 1:24PM EDT | 170.00 | 54.55 | 51.30 | 53.30 | -2.00 | -3.54% | 10 | 12 | 71.68% |
| AAPL241025C00175000 | 2024-10-03 11:50AM EDT | 175.00 | 50.70 | 46.20 | 47.55 | -0.20 | -0.39% | 2 | 16 | 52.64% |
| AAPL241025C00180000 | 2024-10-07 9:54AM EDT | 180.00 | 45.84 | 42.05 | 42.75 | -0.83 | -1.78% | 3 | 34 | 60.69% |
| AAPL241025C00185000 | 2024-10-03 11:09AM EDT | 185.00 | 38.22 | 37.10 | 37.80 | -2.00 | -4.97% | 2 | 25 | 55.08% |
| AAPL241025C00190000 | 2024-10-07 2:51PM EDT | 190.00 | 33.13 | 32.20 | 32.75 | -2.73 | -7.61% | 8 | 269 | 52.81% |
| AAPL241025C00195000 | 2024-10-07 12:32PM EDT | 195.00 | 27.66 | 26.60 | 27.85 | -3.26 | -10.54% | 12 | 26 | 47.16% |
| AAPL241025C00200000 | 2024-10-07 3:48PM EDT | 200.00 | 23.09 | 22.60 | 22.95 | -3.41 | -12.87% | 6 | 507 | 41.24% |
| AAPL241025C00205000 | 2024-10-07 2:37PM EDT | 205.00 | 19.36 | 17.95 | 18.25 | -2.98 | -13.34% | 41 | 320 | 36.69% |
| AAPL241025C00210000 | 2024-10-07 3:56PM EDT | 210.00 | 13.60 | 13.45 | 13.85 | -4.00 | -22.73% | 26 | 506 | 33.33% |
| AAPL241025C00215000 | 2024-10-07 3:17PM EDT | 215.00 | 9.89 | 9.50 | 9.85 | -3.21 | -24.50% | 169 | 821 | 30.57% |
| AAPL241025C00220000 | 2024-10-07 3:59PM EDT | 220.00 | 6.15 | 6.00 | 6.20 | -3.35 | -35.26% | 714 | 1,698 | 27.15% |
| AAPL241025C00225000 | 2024-10-07 3:58PM EDT | 225.00 | 3.45 | 3.35 | 3.40 | -2.40 | -41.03% | 2,831 | 3,243 | 24.65% |
| AAPL241025C00230000 | 2024-10-07 3:59PM EDT | 230.00 | 1.67 | 1.65 | 1.74 | -1.58 | -48.62% | 3,505 | 6,891 | 23.95% |
| AAPL241025C00235000 | 2024-10-07 3:59PM EDT | 235.00 | 0.75 | 0.71 | 0.78 | -0.76 | -50.33% | 2,016 | 9,554 | 23.41% |
| AAPL241025C00240000 | 2024-10-07 3:59PM EDT | 240.00 | 0.31 | 0.31 | 0.33 | -0.34 | -52.31% | 1,074 | 17,947 | 23.39% |
| AAPL241025C00245000 | 2024-10-07 3:56PM EDT | 245.00 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 8,264 | 11,125 | 24.12% |
| AAPL241025C00250000 | 2024-10-07 3:38PM EDT | 250.00 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 804 | 2,644 | 25.88% |
| AAPL241025C00255000 | 2024-10-07 3:40PM EDT | 255.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 173 | 1,784 | 27.83% |
| AAPL241025C00260000 | 2024-10-07 3:13PM EDT | 260.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 269 | 15,128 | 29.69% |
| AAPL241025C00265000 | 2024-10-07 10:28AM EDT | 265.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 23 | 486 | 31.64% |
| AAPL241025C00270000 | 2024-10-07 3:05PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 24 | 286 | 33.20% |
| AAPL241025C00275000 | 2024-10-04 12:42PM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 128 | 33.59% |
| AAPL241025C00280000 | 2024-10-07 11:46AM EDT | 280.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 154 | 38.28% |
| AAPL241025C00285000 | 2024-10-04 2:24PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 38.28% |
| AAPL241025C00290000 | 2024-10-03 9:30AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 40.63% |
| AAPL241025C00295000 | 2024-09-18 9:30AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 42.97% |
| AAPL241025C00300000 | 2024-10-04 10:37AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 91 | 45.31% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241025P00100000 | 2024-09-20 2:32PM EDT | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 127.34% |
| AAPL241025P00105000 | 2024-10-03 12:09PM EDT | 105.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 1 | 119.53% |
| AAPL241025P00120000 | 2024-09-24 9:44AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 30 | 97.66% |
| AAPL241025P00125000 | 2024-09-24 11:37AM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 600 | 814 | 87.50% |
| AAPL241025P00130000 | 2024-10-03 3:25PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 3,030 | 82.03% |
| AAPL241025P00135000 | 2024-10-07 3:48PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 112 | 78.91% |
| AAPL241025P00140000 | 2024-10-07 3:42PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 367 | 71.09% |
| AAPL241025P00145000 | 2024-10-03 1:04PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 225 | 67.97% |
| AAPL241025P00150000 | 2024-09-30 1:47PM EDT | 150.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 40 | 67 | 65.63% |
| AAPL241025P00155000 | 2024-10-04 2:41PM EDT | 155.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 50 | 98 | 61.72% |
| AAPL241025P00160000 | 2024-10-07 2:57PM EDT | 160.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 7 | 1,508 | 57.42% |
| AAPL241025P00165000 | 2024-10-07 2:58PM EDT | 165.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 555 | 53.13% |
| AAPL241025P00170000 | 2024-10-07 2:47PM EDT | 170.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 165 | 51.37% |
| AAPL241025P00175000 | 2024-10-07 12:50PM EDT | 175.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 6 | 244 | 48.24% |
| AAPL241025P00180000 | 2024-10-07 3:45PM EDT | 180.00 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 228 | 540 | 44.73% |
| AAPL241025P00185000 | 2024-10-07 3:12PM EDT | 185.00 | 0.16 | 0.16 | 0.18 | +0.02 | +14.29% | 39 | 687 | 41.70% |
| AAPL241025P00190000 | 2024-10-07 3:39PM EDT | 190.00 | 0.21 | 0.22 | 0.24 | +0.04 | +23.53% | 75 | 899 | 38.28% |
| AAPL241025P00195000 | 2024-10-07 3:56PM EDT | 195.00 | 0.34 | 0.30 | 0.35 | +0.10 | +41.67% | 78 | 10,496 | 35.35% |
| AAPL241025P00200000 | 2024-10-07 3:59PM EDT | 200.00 | 0.51 | 0.47 | 0.52 | +0.18 | +54.55% | 283 | 3,128 | 32.42% |
| AAPL241025P00205000 | 2024-10-07 3:59PM EDT | 205.00 | 0.84 | 0.79 | 0.83 | +0.38 | +82.61% | 1,156 | 4,040 | 29.91% |
| AAPL241025P00210000 | 2024-10-07 3:54PM EDT | 210.00 | 1.40 | 1.32 | 1.40 | +0.66 | +89.19% | 990 | 3,227 | 27.86% |
| AAPL241025P00215000 | 2024-10-07 3:59PM EDT | 215.00 | 2.30 | 2.17 | 2.37 | +1.09 | +90.08% | 1,186 | 3,197 | 25.97% |
| AAPL241025P00220000 | 2024-10-07 3:59PM EDT | 220.00 | 3.79 | 3.70 | 3.85 | +1.72 | +83.09% | 1,841 | 4,297 | 23.76% |
| AAPL241025P00225000 | 2024-10-07 3:59PM EDT | 225.00 | 6.25 | 6.05 | 6.35 | +2.70 | +76.06% | 1,558 | 4,814 | 22.77% |
| AAPL241025P00230000 | 2024-10-07 3:43PM EDT | 230.00 | 9.50 | 9.30 | 9.60 | +3.70 | +63.79% | 96 | 1,892 | 21.01% |
| AAPL241025P00235000 | 2024-10-07 3:59PM EDT | 235.00 | 13.75 | 13.40 | 13.75 | +4.55 | +49.46% | 11 | 250 | 19.90% |
| AAPL241025P00240000 | 2024-10-07 10:07AM EDT | 240.00 | 18.39 | 18.10 | 18.55 | +4.96 | +36.93% | 12 | 105 | 21.88% |
| AAPL241025P00245000 | 2024-10-07 3:29PM EDT | 245.00 | 22.40 | 22.15 | 24.45 | +3.65 | +19.47% | 1 | 54 | 38.04% |
| AAPL241025P00250000 | 2024-10-04 2:08PM EDT | 250.00 | 25.10 | 28.05 | 28.55 | 0.00 | - | 3 | 7 | 30.47% |
| AAPL241025P00255000 | 2024-10-01 9:30AM EDT | 255.00 | 25.84 | 33.10 | 33.60 | 0.00 | - | 1 | 0 | 35.65% |
| AAPL241025P00260000 | 2024-10-04 3:55PM EDT | 260.00 | 33.20 | 38.00 | 38.55 | 0.00 | - | 2 | 3 | 38.28% |
| AAPL241025P00265000 | 2024-09-26 3:37PM EDT | 265.00 | 37.37 | 43.05 | 43.55 | 0.00 | - | 1 | 0 | 41.99% |
| AAPL241025P00270000 | 2024-09-30 10:04AM EDT | 270.00 | 38.65 | 47.25 | 48.55 | 0.00 | - | - | 0 | 45.61% |
| AAPL241025P00275000 | 2024-10-07 3:45PM EDT | 275.00 | 52.81 | 52.05 | 54.50 | +4.61 | +9.56% | 1 | 1 | 66.80% |
| AAPL241025P00285000 | 2024-09-23 10:04AM EDT | 285.00 | 58.18 | 62.10 | 64.45 | 0.00 | - | - | 0 | 74.15% |
| AAPL241025P00295000 | 2024-10-01 3:54PM EDT | 295.00 | 68.97 | 73.00 | 74.45 | 0.00 | - | - | 0 | 67.48% |
| AAPL241025P00300000 | 2024-10-03 9:48AM EDT | 300.00 | 73.95 | 77.20 | 79.35 | 0.00 | - | - | 0 | 83.72% |
© 2024 Yahoo. All rights reserved.