Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628C00105000 | 2024-05-28 10:08AM EDT | 105.00 | 87.50 | 85.80 | 89.40 | 0.00 | - | 4 | 1 | 106.64% |
| AAPL240628C00110000 | 2024-05-21 1:33PM EDT | 110.00 | 83.00 | 81.20 | 84.40 | 0.00 | - | - | 1 | 108.30% |
| AAPL240628C00130000 | 2024-05-17 3:52PM EDT | 130.00 | 60.90 | 60.95 | 64.50 | 0.00 | - | 1 | 1 | 77.15% |
| AAPL240628C00140000 | 2024-05-30 11:23AM EDT | 140.00 | 52.30 | 52.40 | 54.60 | 0.00 | - | 4 | 4 | 80.52% |
| AAPL240628C00145000 | 2024-05-20 11:52AM EDT | 145.00 | 47.23 | 47.40 | 49.60 | 0.00 | - | - | 1 | 73.34% |
| AAPL240628C00150000 | 2024-05-31 11:43AM EDT | 150.00 | 41.30 | 41.05 | 44.65 | +1.55 | +3.90% | 1 | 1 | 55.32% |
| AAPL240628C00155000 | 2024-05-30 3:24PM EDT | 155.00 | 37.30 | 37.45 | 38.60 | 0.00 | - | 2 | 1 | 52.44% |
| AAPL240628C00160000 | 2024-05-31 2:59PM EDT | 160.00 | 31.61 | 32.70 | 33.75 | +0.43 | +1.38% | 8 | 11 | 55.48% |
| AAPL240628C00165000 | 2024-05-30 3:50PM EDT | 165.00 | 27.38 | 27.95 | 29.85 | +0.45 | +1.67% | 5 | 45 | 50.00% |
| AAPL240628C00170000 | 2024-05-30 3:50PM EDT | 170.00 | 22.76 | 23.10 | 23.55 | 0.00 | - | 51 | 188 | 39.65% |
| AAPL240628C00175000 | 2024-05-31 3:44PM EDT | 175.00 | 18.00 | 18.40 | 20.00 | +0.10 | +0.56% | 22 | 93 | 43.90% |
| AAPL240628C00180000 | 2024-05-31 3:54PM EDT | 180.00 | 13.91 | 13.85 | 14.05 | +0.76 | +5.78% | 258 | 660 | 29.57% |
| AAPL240628C00185000 | 2024-05-31 3:29PM EDT | 185.00 | 9.80 | 9.65 | 9.85 | +0.97 | +10.99% | 219 | 1,242 | 26.47% |
| AAPL240628C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 6.10 | 6.10 | 6.30 | +0.05 | +0.83% | 1,363 | 2,157 | 24.36% |
| AAPL240628C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 3.60 | 3.45 | 3.65 | +0.15 | +4.35% | 2,334 | 7,302 | 23.18% |
| AAPL240628C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 1.90 | 1.80 | 1.92 | +0.02 | +1.06% | 1,938 | 5,345 | 22.63% |
| AAPL240628C00205000 | 2024-05-31 3:51PM EDT | 205.00 | 0.94 | 0.90 | 0.96 | -0.01 | -1.05% | 779 | 2,964 | 22.72% |
| AAPL240628C00210000 | 2024-05-31 3:51PM EDT | 210.00 | 0.48 | 0.39 | 0.49 | -0.02 | -4.00% | 2,674 | 1,881 | 23.41% |
| AAPL240628C00215000 | 2024-05-31 3:50PM EDT | 215.00 | 0.28 | 0.24 | 0.27 | +0.01 | +3.70% | 180 | 525 | 24.61% |
| AAPL240628C00220000 | 2024-05-31 2:07PM EDT | 220.00 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 183 | 571 | 25.98% |
| AAPL240628C00225000 | 2024-05-31 3:53PM EDT | 225.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 787 | 1,262 | 27.83% |
| AAPL240628C00230000 | 2024-05-31 1:55PM EDT | 230.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 28 | 82 | 30.18% |
| AAPL240628C00235000 | 2024-05-31 3:45PM EDT | 235.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 13 | 138 | 32.72% |
| AAPL240628C00240000 | 2024-05-21 11:13AM EDT | 240.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 4 | 14 | 35.65% |
| AAPL240628C00245000 | 2024-05-24 11:26AM EDT | 245.00 | 0.06 | 0.02 | 0.07 | +0.05 | +500.00% | 12 | 1 | 37.89% |
| AAPL240628C00250000 | 2024-05-28 10:58AM EDT | 250.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 15 | 15 | 37.89% |
| AAPL240628C00255000 | 2024-05-31 9:35AM EDT | 255.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 44 | 46 | 44.53% |
| AAPL240628C00260000 | 2024-05-24 3:06PM EDT | 260.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 47.17% |
| AAPL240628C00265000 | 2024-05-28 12:08PM EDT | 265.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 50.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628P00100000 | 2024-05-31 1:24PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | +0.04 | - | 2 | 0 | 92.19% |
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 130.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 57.62% |
| AAPL240628P00135000 | 2024-05-29 1:36PM EDT | 135.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 51.17% |
| AAPL240628P00140000 | 2024-05-31 3:28PM EDT | 140.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 1 | 1,410 | 50.59% |
| AAPL240628P00145000 | 2024-05-30 2:25PM EDT | 145.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 36 | 300 | 45.51% |
| AAPL240628P00150000 | 2024-05-30 3:31PM EDT | 150.00 | 0.08 | 0.00 | 0.09 | +0.02 | +33.33% | 1 | 2,418 | 41.31% |
| AAPL240628P00155000 | 2024-05-31 10:03AM EDT | 155.00 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 15 | 2,336 | 36.52% |
| AAPL240628P00160000 | 2024-05-31 3:51PM EDT | 160.00 | 0.13 | 0.10 | 0.12 | -0.02 | -13.33% | 128 | 4,354 | 33.11% |
| AAPL240628P00165000 | 2024-05-31 3:58PM EDT | 165.00 | 0.16 | 0.16 | 0.22 | -0.04 | -20.00% | 135 | 1,714 | 31.40% |
| AAPL240628P00170000 | 2024-05-31 3:32PM EDT | 170.00 | 0.27 | 0.25 | 0.32 | -0.05 | -15.62% | 138 | 657 | 28.27% |
| AAPL240628P00175000 | 2024-05-31 3:58PM EDT | 175.00 | 0.45 | 0.24 | 0.46 | -0.17 | -27.42% | 337 | 1,552 | 24.88% |
| AAPL240628P00180000 | 2024-05-31 3:59PM EDT | 180.00 | 0.84 | 0.81 | 0.86 | -0.24 | -22.22% | 1,279 | 2,384 | 22.95% |
| AAPL240628P00185000 | 2024-05-31 3:58PM EDT | 185.00 | 1.62 | 1.53 | 1.66 | -0.32 | -16.49% | 698 | 11,063 | 21.42% |
| AAPL240628P00190000 | 2024-05-31 3:56PM EDT | 190.00 | 3.10 | 2.92 | 3.15 | -0.57 | -15.53% | 508 | 5,269 | 20.31% |
| AAPL240628P00195000 | 2024-05-31 3:23PM EDT | 195.00 | 6.29 | 4.00 | 5.60 | -0.21 | -3.23% | 438 | 212 | 19.64% |
| AAPL240628P00200000 | 2024-05-31 1:07PM EDT | 200.00 | 10.05 | 8.50 | 9.30 | +0.64 | +6.80% | 19 | 25 | 20.91% |
| AAPL240628P00205000 | 2024-05-31 10:35AM EDT | 205.00 | 13.75 | 12.70 | 13.35 | +0.16 | +1.18% | 1 | 17 | 20.34% |
| AAPL240628P00210000 | 2024-05-30 1:18PM EDT | 210.00 | 18.05 | 17.30 | 18.20 | 0.00 | - | 2 | 20 | 23.85% |
| AAPL240628P00215000 | 2024-05-28 9:43AM EDT | 215.00 | 22.97 | 22.20 | 23.10 | 0.00 | - | 10 | 9 | 27.10% |
| AAPL240628P00220000 | 2024-05-22 11:46AM EDT | 220.00 | 28.02 | 27.20 | 28.10 | 0.00 | - | - | 0 | 31.30% |
| AAPL240628P00225000 | 2024-05-31 2:47PM EDT | 225.00 | 33.95 | 31.10 | 33.55 | +0.39 | +1.16% | 51 | 37 | 41.48% |
| AAPL240628P00230000 | 2024-05-30 3:44PM EDT | 230.00 | 38.58 | 36.10 | 38.50 | 0.00 | - | 10 | 0 | 45.07% |
| AAPL240628P00245000 | 2024-05-31 1:03PM EDT | 245.00 | 54.88 | 51.10 | 53.55 | +1.38 | +2.58% | 1 | 1 | 57.32% |
| AAPL240628P00250000 | 2024-05-31 3:50PM EDT | 250.00 | 57.85 | 57.40 | 58.20 | +57.85 | - | 1 | 0 | 55.03% |
© 2024 Yahoo. All rights reserved.