Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.72 | 79.85 | 80.50 | 0.00 | - | 4 | 4 | 115.04% |
| AAPL240607C00120000 | 2024-05-10 3:34PM EDT | 120.00 | 63.51 | 69.90 | 70.65 | 0.00 | - | - | 1 | 103.32% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 125.00 | 58.47 | 64.90 | 65.65 | 0.00 | - | 1 | 1 | 95.31% |
| AAPL240607C00130000 | 2024-05-17 2:13PM EDT | 130.00 | 60.00 | 60.00 | 60.60 | +5.25 | +9.59% | 5 | 6 | 88.48% |
| AAPL240607C00135000 | 2024-05-13 12:26PM EDT | 135.00 | 51.97 | 55.05 | 55.70 | 0.00 | - | 1 | 1 | 83.30% |
| AAPL240607C00145000 | 2024-05-13 3:07PM EDT | 145.00 | 42.35 | 44.95 | 45.75 | 0.00 | - | 1 | 4 | 67.72% |
| AAPL240607C00150000 | 2024-05-15 10:41AM EDT | 150.00 | 40.50 | 40.00 | 40.70 | 0.00 | - | 1 | 62 | 60.60% |
| AAPL240607C00155000 | 2024-05-17 2:23PM EDT | 155.00 | 35.00 | 35.00 | 35.85 | -0.66 | -1.85% | 1 | 35 | 55.27% |
| AAPL240607C00160000 | 2024-05-17 9:53AM EDT | 160.00 | 30.85 | 30.05 | 30.70 | +0.24 | +0.78% | 2 | 68 | 53.03% |
| AAPL240607C00165000 | 2024-05-17 2:16PM EDT | 165.00 | 25.18 | 25.10 | 25.80 | -0.32 | -1.25% | 1 | 183 | 46.97% |
| AAPL240607C00170000 | 2024-05-17 2:19PM EDT | 170.00 | 20.26 | 20.15 | 20.80 | -0.34 | -1.65% | 12 | 477 | 39.38% |
| AAPL240607C00175000 | 2024-05-17 2:44PM EDT | 175.00 | 15.43 | 15.40 | 15.80 | -0.12 | -0.77% | 285 | 862 | 31.69% |
| AAPL240607C00180000 | 2024-05-17 3:50PM EDT | 180.00 | 10.89 | 10.65 | 10.90 | +0.06 | +0.55% | 66 | 2,849 | 24.71% |
| AAPL240607C00185000 | 2024-05-17 3:53PM EDT | 185.00 | 6.33 | 6.25 | 6.40 | -0.02 | -0.31% | 242 | 6,110 | 19.58% |
| AAPL240607C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 2.84 | 2.83 | 2.93 | -0.09 | -3.07% | 2,253 | 10,759 | 16.88% |
| AAPL240607C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 0.99 | 0.97 | 1.01 | -0.06 | -5.71% | 3,340 | 8,596 | 16.00% |
| AAPL240607C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 0.33 | 0.33 | 0.34 | 0.00 | - | 25,375 | 10,117 | 16.90% |
| AAPL240607C00205000 | 2024-05-17 3:56PM EDT | 205.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 11,957 | 4,226 | 18.95% |
| AAPL240607C00210000 | 2024-05-17 3:56PM EDT | 210.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 110 | 1,148 | 21.68% |
| AAPL240607C00215000 | 2024-05-17 1:34PM EDT | 215.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 37 | 693 | 24.41% |
| AAPL240607C00220000 | 2024-05-17 1:54PM EDT | 220.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 43 | 80 | 26.76% |
| AAPL240607C00225000 | 2024-05-14 11:58AM EDT | 225.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 77 | 30.27% |
| AAPL240607C00230000 | 2024-05-17 1:45PM EDT | 230.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 121 | 33.59% |
| AAPL240607C00235000 | 2024-05-17 3:38PM EDT | 235.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 85 | 13 | 36.91% |
| AAPL240607C00240000 | 2024-05-15 12:07PM EDT | 240.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 59 | 40.04% |
| AAPL240607C00250000 | 2024-05-13 10:33AM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 47.27% |
| AAPL240607C00265000 | 2024-05-15 10:32AM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 13 | 50.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00100000 | 2024-05-16 10:32AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 84.38% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 78.13% |
| AAPL240607P00110000 | 2024-05-17 11:55AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 43 | 18 | 82.81% |
| AAPL240607P00115000 | 2024-05-17 11:49AM EDT | 115.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 10 | 79.69% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 125.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 3 | 67.19% |
| AAPL240607P00130000 | 2024-05-17 11:55AM EDT | 130.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 71 | 4 | 61.72% |
| AAPL240607P00135000 | 2024-05-17 11:55AM EDT | 135.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 82 | 94 | 55.86% |
| AAPL240607P00140000 | 2024-05-16 12:06PM EDT | 140.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 10 | 77 | 51.95% |
| AAPL240607P00145000 | 2024-05-16 3:51PM EDT | 145.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 260 | 46.68% |
| AAPL240607P00150000 | 2024-05-17 12:40PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 728 | 41.41% |
| AAPL240607P00155000 | 2024-05-17 2:23PM EDT | 155.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 4 | 280 | 37.11% |
| AAPL240607P00160000 | 2024-05-17 3:46PM EDT | 160.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 12 | 441 | 32.81% |
| AAPL240607P00165000 | 2024-05-17 3:54PM EDT | 165.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 146 | 1,717 | 28.71% |
| AAPL240607P00170000 | 2024-05-17 3:54PM EDT | 170.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 943 | 8,390 | 24.66% |
| AAPL240607P00175000 | 2024-05-17 3:54PM EDT | 175.00 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 201 | 3,759 | 21.00% |
| AAPL240607P00180000 | 2024-05-17 3:52PM EDT | 180.00 | 0.33 | 0.31 | 0.33 | -0.05 | -13.16% | 756 | 11,139 | 17.33% |
| AAPL240607P00185000 | 2024-05-17 3:59PM EDT | 185.00 | 0.87 | 0.83 | 0.87 | -0.05 | -5.43% | 904 | 9,836 | 14.94% |
| AAPL240607P00190000 | 2024-05-17 3:59PM EDT | 190.00 | 2.40 | 2.37 | 2.44 | -0.08 | -3.23% | 1,306 | 4,847 | 13.39% |
| AAPL240607P00195000 | 2024-05-17 3:54PM EDT | 195.00 | 5.70 | 5.55 | 5.75 | -0.05 | -0.87% | 101 | 2,310 | 13.05% |
| AAPL240607P00200000 | 2024-05-17 2:53PM EDT | 200.00 | 10.30 | 10.00 | 10.40 | +0.01 | +0.10% | 2 | 49 | 15.94% |
| AAPL240607P00210000 | 2024-05-16 9:34AM EDT | 210.00 | 19.76 | 19.90 | 20.40 | 0.00 | - | 1 | 1 | 26.49% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 215.00 | 27.23 | 24.85 | 25.25 | 0.00 | - | 15 | 0 | 27.10% |
| AAPL240607P00225000 | 2024-05-15 3:42PM EDT | 225.00 | 34.98 | 33.75 | 35.55 | 0.00 | - | 1 | 1 | 43.60% |
| AAPL240607P00250000 | 2024-05-10 9:51AM EDT | 250.00 | 66.21 | 59.85 | 60.40 | 0.00 | - | 1 | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.