Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 105.00 | 64.36 | 68.05 | 68.75 | 0.00 | - | 1 | 1 | 97.75% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 120.00 | 57.80 | 53.30 | 54.00 | 0.00 | - | 1 | 1 | 70.31% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 130.00 | 37.20 | 43.45 | 44.05 | 0.00 | - | 1 | 2 | 60.55% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 135.00 | 32.10 | 38.60 | 39.10 | 0.00 | - | 1 | 1 | 56.59% |
| AAPL240524C00140000 | 2024-04-26 10:55AM EDT | 140.00 | 31.69 | 33.65 | 34.05 | 0.00 | - | 10 | 13 | 54.00% |
| AAPL240524C00145000 | 2024-04-29 12:14PM EDT | 145.00 | 29.99 | 28.65 | 29.05 | 0.00 | - | 1 | 5 | 46.85% |
| AAPL240524C00150000 | 2024-04-30 11:18AM EDT | 150.00 | 24.80 | 23.90 | 24.25 | -0.34 | -1.35% | 4 | 26 | 42.70% |
| AAPL240524C00155000 | 2024-04-30 10:23AM EDT | 155.00 | 20.48 | 19.25 | 19.50 | +0.38 | +1.89% | 4 | 244 | 38.21% |
| AAPL240524C00160000 | 2024-04-30 11:35AM EDT | 160.00 | 15.26 | 14.80 | 14.85 | -0.04 | -0.26% | 6 | 265 | 33.57% |
| AAPL240524C00165000 | 2024-04-30 1:09PM EDT | 165.00 | 10.90 | 10.70 | 10.85 | +0.13 | +1.21% | 406 | 817 | 32.09% |
| AAPL240524C00170000 | 2024-04-30 1:21PM EDT | 170.00 | 7.29 | 7.25 | 7.40 | -0.36 | -4.71% | 193 | 2,233 | 30.79% |
| AAPL240524C00175000 | 2024-04-30 1:26PM EDT | 175.00 | 4.62 | 4.55 | 4.65 | -0.09 | -1.91% | 254 | 5,751 | 29.70% |
| AAPL240524C00180000 | 2024-04-30 1:27PM EDT | 180.00 | 2.66 | 2.63 | 2.70 | -0.10 | -3.62% | 247 | 4,269 | 29.04% |
| AAPL240524C00185000 | 2024-04-30 1:19PM EDT | 185.00 | 1.45 | 1.42 | 1.47 | -0.05 | -3.33% | 216 | 4,552 | 28.83% |
| AAPL240524C00190000 | 2024-04-30 1:28PM EDT | 190.00 | 0.75 | 0.73 | 0.76 | -0.03 | -3.85% | 268 | 3,006 | 28.91% |
| AAPL240524C00195000 | 2024-04-30 1:19PM EDT | 195.00 | 0.41 | 0.39 | 0.41 | +0.01 | +2.50% | 136 | 1,879 | 29.69% |
| AAPL240524C00200000 | 2024-04-30 1:15PM EDT | 200.00 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 171 | 1,015 | 30.76% |
| AAPL240524C00205000 | 2024-04-30 12:55PM EDT | 205.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 30 | 652 | 32.18% |
| AAPL240524C00210000 | 2024-04-30 1:06PM EDT | 210.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 16 | 420 | 33.69% |
| AAPL240524C00215000 | 2024-04-29 3:56PM EDT | 215.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 28 | 35.25% |
| AAPL240524C00220000 | 2024-04-30 10:11AM EDT | 220.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 12 | 51 | 38.48% |
| AAPL240524C00225000 | 2024-04-29 2:58PM EDT | 225.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 12 | 13 | 39.65% |
| AAPL240524C00230000 | 2024-04-29 3:54PM EDT | 230.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 13 | 42.58% |
| AAPL240524C00235000 | 2024-04-30 11:51AM EDT | 235.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 44.14% |
| AAPL240524C00240000 | 2024-04-29 9:32AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 46.68% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 47.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-04-25 12:47PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 70.31% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.19% |
| AAPL240524P00110000 | 2024-04-25 11:51AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 11 | 61.72% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 115.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | - | 1 | 58.59% |
| AAPL240524P00120000 | 2024-04-29 11:19AM EDT | 120.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 8 | 895 | 54.30% |
| AAPL240524P00125000 | 2024-04-29 1:06PM EDT | 125.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 26 | 131 | 50.98% |
| AAPL240524P00130000 | 2024-04-29 1:22PM EDT | 130.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 51 | 108 | 48.05% |
| AAPL240524P00135000 | 2024-04-29 3:34PM EDT | 135.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 67 | 228 | 43.85% |
| AAPL240524P00140000 | 2024-04-30 11:33AM EDT | 140.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 14 | 738 | 40.33% |
| AAPL240524P00145000 | 2024-04-30 9:44AM EDT | 145.00 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 8 | 611 | 37.21% |
| AAPL240524P00150000 | 2024-04-30 11:56AM EDT | 150.00 | 0.32 | 0.32 | 0.34 | -0.01 | -3.03% | 195 | 2,707 | 34.67% |
| AAPL240524P00155000 | 2024-04-30 1:03PM EDT | 155.00 | 0.56 | 0.57 | 0.59 | 0.00 | - | 51 | 757 | 32.25% |
| AAPL240524P00160000 | 2024-04-30 1:18PM EDT | 160.00 | 1.07 | 1.06 | 1.08 | -0.02 | -1.83% | 150 | 1,338 | 30.43% |
| AAPL240524P00165000 | 2024-04-30 1:23PM EDT | 165.00 | 1.99 | 1.97 | 2.01 | -0.03 | -1.49% | 625 | 1,959 | 29.26% |
| AAPL240524P00170000 | 2024-04-30 1:26PM EDT | 170.00 | 3.45 | 3.50 | 3.60 | -0.15 | -4.17% | 160 | 1,422 | 28.64% |
| AAPL240524P00175000 | 2024-04-30 1:29PM EDT | 175.00 | 5.90 | 5.80 | 5.90 | 0.00 | - | 89 | 732 | 27.91% |
| AAPL240524P00180000 | 2024-04-30 10:51AM EDT | 180.00 | 8.14 | 8.90 | 9.05 | -0.19 | -2.28% | 15 | 207 | 27.67% |
| AAPL240524P00185000 | 2024-04-30 1:24PM EDT | 185.00 | 12.75 | 12.65 | 12.90 | +1.15 | +9.91% | 45 | 124 | 27.71% |
| AAPL240524P00190000 | 2024-04-30 11:01AM EDT | 190.00 | 16.60 | 17.05 | 17.25 | +0.25 | +1.53% | 1 | 13 | 27.98% |
| AAPL240524P00195000 | 2024-04-30 10:46AM EDT | 195.00 | 20.50 | 21.75 | 21.95 | -7.38 | -26.47% | 1 | 3 | 29.15% |
| AAPL240524P00200000 | 2024-04-29 10:15AM EDT | 200.00 | 24.77 | 26.45 | 26.90 | 0.00 | - | 6 | 6 | 32.91% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 205.00 | 39.93 | 31.35 | 31.85 | 0.00 | - | 1 | 1 | 36.18% |
© 2024 Yahoo. All rights reserved.