Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 100.00 | 84.75 | 90.55 | 94.15 | 0.00 | - | 2 | 6 | 138.67% |
| AAPL240614C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 67.35 | 70.60 | 74.20 | 0.00 | - | 1 | 0 | 108.59% |
| AAPL240614C00125000 | 2024-05-17 11:48AM EDT | 125.00 | 65.08 | 65.60 | 69.20 | 0.00 | - | 3 | 3 | 100.00% |
| AAPL240614C00130000 | 2024-05-31 3:19PM EDT | 130.00 | 61.24 | 60.60 | 64.25 | +1.14 | +1.90% | 3 | 10 | 93.95% |
| AAPL240614C00135000 | 2024-05-13 9:32AM EDT | 135.00 | 50.78 | 55.65 | 59.25 | 0.00 | - | 1 | 3 | 87.70% |
| AAPL240614C00140000 | 2024-05-30 11:23AM EDT | 140.00 | 51.95 | 50.65 | 54.25 | 0.00 | - | 4 | 6 | 79.69% |
| AAPL240614C00145000 | 2024-05-22 1:47PM EDT | 145.00 | 46.33 | 45.65 | 49.30 | -0.07 | -0.15% | 20 | 5 | 73.34% |
| AAPL240614C00150000 | 2024-05-29 3:04PM EDT | 150.00 | 41.60 | 40.70 | 44.30 | 0.00 | - | 100 | 116 | 66.89% |
| AAPL240614C00155000 | 2024-05-20 9:34AM EDT | 155.00 | 35.66 | 35.70 | 39.35 | 0.00 | - | 1 | 5 | 60.35% |
| AAPL240614C00160000 | 2024-05-28 12:25PM EDT | 160.00 | 31.80 | 30.85 | 34.35 | 0.00 | - | 40 | 55 | 55.27% |
| AAPL240614C00165000 | 2024-05-31 3:55PM EDT | 165.00 | 27.40 | 26.95 | 28.60 | 0.00 | - | 17 | 75 | 51.86% |
| AAPL240614C00167500 | 2024-05-29 3:21PM EDT | 167.50 | 23.85 | 24.50 | 26.05 | 0.00 | - | - | 28 | 60.72% |
| AAPL240614C00170000 | 2024-05-31 2:48PM EDT | 170.00 | 21.40 | 22.55 | 23.10 | +0.70 | +3.38% | 19 | 363 | 49.46% |
| AAPL240614C00172500 | 2024-05-31 3:07PM EDT | 172.50 | 18.90 | 20.15 | 20.65 | -1.25 | -6.20% | 1 | 2 | 45.80% |
| AAPL240614C00175000 | 2024-05-31 3:35PM EDT | 175.00 | 16.85 | 17.70 | 18.20 | -0.45 | -2.60% | 62 | 337 | 41.99% |
| AAPL240614C00177500 | 2024-05-31 12:59PM EDT | 177.50 | 15.52 | 15.35 | 15.75 | +0.77 | +5.22% | 167 | 4 | 38.06% |
| AAPL240614C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 13.00 | 13.00 | 13.35 | +0.50 | +4.00% | 181 | 1,393 | 34.50% |
| AAPL240614C00182500 | 2024-05-31 3:29PM EDT | 182.50 | 10.90 | 10.80 | 11.05 | +0.85 | +8.46% | 80 | 343 | 31.64% |
| AAPL240614C00185000 | 2024-05-31 3:54PM EDT | 185.00 | 8.67 | 8.70 | 8.95 | +0.72 | +9.06% | 358 | 6,554 | 29.92% |
| AAPL240614C00187500 | 2024-05-31 3:59PM EDT | 187.50 | 6.91 | 6.75 | 7.05 | +0.46 | +7.13% | 471 | 1,203 | 28.72% |
| AAPL240614C00190000 | 2024-05-31 3:56PM EDT | 190.00 | 5.23 | 5.10 | 5.30 | +0.38 | +7.84% | 5,170 | 20,027 | 27.30% |
| AAPL240614C00192500 | 2024-05-31 3:59PM EDT | 192.50 | 3.75 | 3.65 | 3.90 | +0.21 | +5.93% | 7,901 | 4,935 | 26.77% |
| AAPL240614C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 2.66 | 2.56 | 2.70 | +0.15 | +5.98% | 12,273 | 20,348 | 25.93% |
| AAPL240614C00197500 | 2024-05-31 3:54PM EDT | 197.50 | 1.80 | 1.68 | 1.84 | +0.14 | +8.43% | 1,481 | 1,878 | 25.73% |
| AAPL240614C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 1.19 | 1.15 | 1.23 | +0.04 | +3.48% | 18,694 | 32,964 | 25.81% |
| AAPL240614C00202500 | 2024-05-31 3:58PM EDT | 202.50 | 0.79 | 0.75 | 0.81 | +0.07 | +9.72% | 5,995 | 2,618 | 26.05% |
| AAPL240614C00205000 | 2024-05-31 3:59PM EDT | 205.00 | 0.51 | 0.49 | 0.54 | +0.01 | +2.00% | 1,003 | 6,976 | 26.56% |
| AAPL240614C00207500 | 2024-05-31 3:57PM EDT | 207.50 | 0.34 | 0.32 | 0.35 | 0.00 | - | 1,108 | 328 | 26.95% |
| AAPL240614C00210000 | 2024-05-31 3:58PM EDT | 210.00 | 0.22 | 0.22 | 0.24 | 0.00 | - | 8,256 | 8,307 | 27.78% |
| AAPL240614C00212500 | 2024-05-31 3:58PM EDT | 212.50 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 369 | 134 | 29.00% |
| AAPL240614C00215000 | 2024-05-31 3:50PM EDT | 215.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 460 | 1,472 | 29.98% |
| AAPL240614C00220000 | 2024-05-31 3:50PM EDT | 220.00 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 3,561 | 717 | 33.01% |
| AAPL240614C00225000 | 2024-05-31 3:56PM EDT | 225.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 51 | 441 | 34.77% |
| AAPL240614C00230000 | 2024-05-31 3:35PM EDT | 230.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 231 | 786 | 38.87% |
| AAPL240614C00235000 | 2024-05-31 3:59PM EDT | 235.00 | 0.09 | 0.01 | 0.07 | +0.07 | +350.00% | 245 | 204 | 44.73% |
| AAPL240614C00240000 | 2024-05-31 3:29PM EDT | 240.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 253 | 543 | 49.61% |
| AAPL240614C00245000 | 2024-05-31 10:59AM EDT | 245.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 120 | 45.70% |
| AAPL240614C00250000 | 2024-05-31 3:37PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 204 | 49.22% |
| AAPL240614C00255000 | 2024-05-23 9:53AM EDT | 255.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 63.48% |
| AAPL240614C00260000 | 2024-05-31 10:56AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 61 | 52.34% |
| AAPL240614C00265000 | 2024-05-31 3:38PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 761 | 197 | 51.56% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240614P00100000 | 2024-05-17 3:25PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 103.13% |
| AAPL240614P00110000 | 2024-05-17 1:59PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| AAPL240614P00115000 | 2024-05-24 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 82.81% |
| AAPL240614P00120000 | 2024-05-08 1:04PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 76.56% |
| AAPL240614P00125000 | 2024-05-28 3:27PM EDT | 125.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 83 | 369 | 89.06% |
| AAPL240614P00130000 | 2024-05-31 3:22PM EDT | 130.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 3 | 224 | 81.64% |
| AAPL240614P00135000 | 2024-05-31 3:58PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 100 | 1,330 | 61.72% |
| AAPL240614P00140000 | 2024-05-30 12:46PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 1,537 | 60.16% |
| AAPL240614P00145000 | 2024-05-31 10:34AM EDT | 145.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 5 | 431 | 59.57% |
| AAPL240614P00149000 | 2024-05-31 12:07PM EDT | 149.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 80 | 94 | 55.08% |
| AAPL240614P00150000 | 2024-05-30 10:51AM EDT | 150.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 30 | 537 | 50.78% |
| AAPL240614P00155000 | 2024-05-31 3:46PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 28 | 698 | 45.51% |
| AAPL240614P00160000 | 2024-05-31 3:49PM EDT | 160.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 359 | 939 | 41.60% |
| AAPL240614P00165000 | 2024-05-31 3:48PM EDT | 165.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 50 | 1,288 | 36.91% |
| AAPL240614P00167500 | 2024-05-31 3:50PM EDT | 167.50 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 57 | 25 | 34.96% |
| AAPL240614P00170000 | 2024-05-31 3:53PM EDT | 170.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 274 | 1,872 | 33.11% |
| AAPL240614P00172500 | 2024-05-31 3:40PM EDT | 172.50 | 0.21 | 0.02 | 0.17 | +0.02 | +10.53% | 552 | 67 | 31.25% |
| AAPL240614P00175000 | 2024-05-31 3:52PM EDT | 175.00 | 0.24 | 0.21 | 0.23 | -0.07 | -22.58% | 615 | 2,067 | 29.49% |
| AAPL240614P00177500 | 2024-05-31 3:58PM EDT | 177.50 | 0.33 | 0.30 | 0.34 | -0.04 | -10.81% | 223 | 239 | 28.22% |
| AAPL240614P00180000 | 2024-05-31 3:59PM EDT | 180.00 | 0.50 | 0.45 | 0.50 | -0.17 | -25.37% | 1,962 | 3,970 | 26.95% |
| AAPL240614P00182500 | 2024-05-31 3:59PM EDT | 182.50 | 0.73 | 0.69 | 0.75 | -0.22 | -23.16% | 695 | 411 | 25.87% |
| AAPL240614P00185000 | 2024-05-31 3:56PM EDT | 185.00 | 1.05 | 1.07 | 1.13 | -0.46 | -30.46% | 732 | 9,217 | 24.92% |
| AAPL240614P00187500 | 2024-05-31 3:58PM EDT | 187.50 | 1.67 | 1.63 | 1.73 | -0.39 | -18.93% | 520 | 1,350 | 24.40% |
| AAPL240614P00190000 | 2024-05-31 3:59PM EDT | 190.00 | 2.46 | 2.40 | 2.53 | -0.54 | -18.00% | 8,835 | 11,863 | 23.72% |
| AAPL240614P00192500 | 2024-05-31 3:51PM EDT | 192.50 | 3.50 | 3.45 | 3.65 | -0.75 | -17.65% | 707 | 2,576 | 23.45% |
| AAPL240614P00195000 | 2024-05-31 3:50PM EDT | 195.00 | 5.10 | 4.70 | 5.00 | -0.50 | -8.93% | 199 | 1,705 | 22.83% |
| AAPL240614P00197500 | 2024-05-31 2:45PM EDT | 197.50 | 7.87 | 6.20 | 6.75 | +1.07 | +15.74% | 39 | 40 | 23.12% |
| AAPL240614P00200000 | 2024-05-31 2:05PM EDT | 200.00 | 8.45 | 8.25 | 8.75 | -0.65 | -7.14% | 27 | 141 | 23.73% |
| AAPL240614P00202500 | 2024-05-31 11:02AM EDT | 202.50 | 11.87 | 10.35 | 10.80 | -0.03 | -0.25% | 7 | 3 | 23.02% |
| AAPL240614P00205000 | 2024-05-30 3:52PM EDT | 205.00 | 13.92 | 12.40 | 13.50 | 0.00 | - | 1 | 18 | 29.27% |
| AAPL240614P00207500 | 2024-05-30 9:48AM EDT | 207.50 | 15.95 | 14.80 | 15.65 | 0.00 | - | 2 | 0 | 27.88% |
| AAPL240614P00210000 | 2024-05-31 11:18AM EDT | 210.00 | 19.60 | 16.95 | 18.05 | -1.32 | -6.31% | 2 | 11 | 29.13% |
| AAPL240614P00220000 | 2024-05-29 9:36AM EDT | 220.00 | 28.05 | 27.20 | 28.35 | -1.13 | -3.87% | 1 | 1 | 47.02% |
| AAPL240614P00235000 | 2024-05-30 3:44PM EDT | 235.00 | 43.53 | 41.10 | 43.80 | 0.00 | - | 1 | 1 | 72.17% |
| AAPL240614P00240000 | 2024-05-30 3:44PM EDT | 240.00 | 48.55 | 46.10 | 48.75 | 0.00 | - | 1 | 0 | 76.81% |
| AAPL240614P00265000 | 2024-05-17 11:53AM EDT | 265.00 | 75.40 | 71.10 | 73.80 | 0.00 | - | 1 | 0 | 102.49% |
© 2024 Yahoo. All rights reserved.