Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00120000 | 2024-04-26 12:31PM EDT | 120.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240531C00135000 | 2024-04-29 11:13AM EDT | 135.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240531C00140000 | 2024-04-29 12:18PM EDT | 140.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 145.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531C00150000 | 2024-04-29 10:47AM EDT | 150.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240531C00155000 | 2024-04-29 3:45PM EDT | 155.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL240531C00160000 | 2024-04-29 2:32PM EDT | 160.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL240531C00165000 | 2024-04-29 3:58PM EDT | 165.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| AAPL240531C00170000 | 2024-04-29 3:57PM EDT | 170.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| AAPL240531C00175000 | 2024-04-29 3:58PM EDT | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 0.78% |
| AAPL240531C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,831 | 0 | 3.13% |
| AAPL240531C00185000 | 2024-04-29 3:59PM EDT | 185.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 6.25% |
| AAPL240531C00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,746 | 0 | 6.25% |
| AAPL240531C00195000 | 2024-04-29 3:59PM EDT | 195.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 6.25% |
| AAPL240531C00200000 | 2024-04-29 3:57PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,485 | 0 | 12.50% |
| AAPL240531C00205000 | 2024-04-29 3:37PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 12.50% |
| AAPL240531C00210000 | 2024-04-29 3:50PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AAPL240531C00215000 | 2024-04-29 1:52PM EDT | 215.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| AAPL240531C00220000 | 2024-04-29 2:16PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL240531C00225000 | 2024-04-29 1:59PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240531C00230000 | 2024-04-29 1:57PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531C00265000 | 2024-04-29 9:42AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240531P00105000 | 2024-04-25 11:51AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240531P00115000 | 2024-04-25 1:13PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240531P00120000 | 2024-04-29 11:08AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240531P00125000 | 2024-04-25 2:03PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240531P00130000 | 2024-04-29 1:22PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240531P00135000 | 2024-04-29 3:32PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AAPL240531P00140000 | 2024-04-29 3:32PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL240531P00145000 | 2024-04-29 3:59PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| AAPL240531P00150000 | 2024-04-29 3:53PM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 12.50% |
| AAPL240531P00155000 | 2024-04-29 3:52PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 6.25% |
| AAPL240531P00160000 | 2024-04-29 3:53PM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 6.25% |
| AAPL240531P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 3.13% |
| AAPL240531P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 1.56% |
| AAPL240531P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| AAPL240531P00180000 | 2024-04-29 3:41PM EDT | 180.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AAPL240531P00185000 | 2024-04-29 9:59AM EDT | 185.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240531P00190000 | 2024-04-29 3:41PM EDT | 190.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240531P00195000 | 2024-04-24 10:25AM EDT | 195.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240531P00200000 | 2024-04-29 9:42AM EDT | 200.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.