Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920C00005000 | 2024-06-14 9:52AM EDT | 5.00 | 208.94 | 206.55 | 208.05 | +5.49 | +2.70% | 3 | 5 | 392.97% |
| AAPL240920C00010000 | 2024-05-03 1:28PM EDT | 10.00 | 175.16 | 180.50 | 184.15 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240920C00015000 | 2024-02-26 12:20PM EDT | 15.00 | 166.23 | 157.55 | 158.95 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00020000 | 2024-03-22 10:59AM EDT | 20.00 | 152.13 | 144.00 | 146.25 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240920C00025000 | 2024-04-01 11:16AM EDT | 25.00 | 144.84 | 145.05 | 147.25 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00030000 | 2024-05-03 12:07PM EDT | 30.00 | 154.79 | 160.70 | 164.35 | 0.00 | - | 10 | 235 | 0.00% |
| AAPL240920C00035000 | 2024-05-08 3:57PM EDT | 35.00 | 147.99 | 162.05 | 162.65 | 0.00 | - | 11 | 789 | 0.00% |
| AAPL240920C00040000 | 2024-05-08 3:59PM EDT | 40.00 | 142.89 | 157.15 | 157.70 | 0.00 | - | 13 | 257 | 0.00% |
| AAPL240920C00045000 | 2024-05-03 9:40AM EDT | 45.00 | 140.24 | 146.00 | 149.60 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL240920C00050000 | 2024-06-05 3:28PM EDT | 50.00 | 146.97 | 162.75 | 163.55 | 0.00 | - | 2 | 1,414 | 142.38% |
| AAPL240920C00055000 | 2024-05-09 3:33PM EDT | 55.00 | 130.07 | 142.40 | 142.95 | 0.00 | - | 82 | 598 | 0.00% |
| AAPL240920C00060000 | 2024-05-09 3:32PM EDT | 60.00 | 125.18 | 137.50 | 138.05 | 0.00 | - | 231 | 639 | 0.00% |
| AAPL240920C00065000 | 2024-05-09 3:38PM EDT | 65.00 | 120.55 | 132.55 | 133.10 | 0.00 | - | 20 | 226 | 0.00% |
| AAPL240920C00070000 | 2024-06-12 2:43PM EDT | 70.00 | 150.69 | 142.45 | 143.85 | 0.00 | - | 2 | 309 | 110.60% |
| AAPL240920C00075000 | 2024-05-09 2:26PM EDT | 75.00 | 110.41 | 122.75 | 123.30 | 0.00 | - | 12 | 41 | 0.00% |
| AAPL240920C00080000 | 2024-06-13 10:11AM EDT | 80.00 | 134.72 | 132.60 | 134.00 | 0.00 | - | 1 | 195 | 101.66% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 85.00 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 0.00% |
| AAPL240920C00090000 | 2024-06-14 10:49AM EDT | 90.00 | 125.02 | 122.75 | 124.65 | +17.67 | +16.46% | 1 | 89 | 97.41% |
| AAPL240920C00095000 | 2024-05-10 10:10AM EDT | 95.00 | 90.46 | 103.05 | 103.60 | 0.00 | - | 1 | 86 | 0.00% |
| AAPL240920C00100000 | 2024-06-12 3:50PM EDT | 100.00 | 115.00 | 113.50 | 114.30 | 0.00 | - | 52 | 1,967 | 89.40% |
| AAPL240920C00105000 | 2024-06-12 3:37PM EDT | 105.00 | 114.00 | 108.60 | 109.40 | 0.00 | - | 24 | 725 | 85.52% |
| AAPL240920C00110000 | 2024-06-14 2:40PM EDT | 110.00 | 103.45 | 103.65 | 104.45 | -7.05 | -6.38% | 7 | 505 | 81.18% |
| AAPL240920C00115000 | 2024-06-12 11:17AM EDT | 115.00 | 104.44 | 98.75 | 99.55 | 0.00 | - | 1 | 415 | 77.49% |
| AAPL240920C00120000 | 2024-06-11 1:17PM EDT | 120.00 | 87.59 | 93.85 | 94.60 | 0.00 | - | 1 | 682 | 73.63% |
| AAPL240920C00125000 | 2024-06-14 2:42PM EDT | 125.00 | 88.82 | 88.90 | 89.70 | -5.68 | -6.01% | 8 | 461 | 69.87% |
| AAPL240920C00130000 | 2024-06-14 2:24PM EDT | 130.00 | 84.22 | 84.00 | 84.80 | -3.56 | -4.06% | 9 | 551 | 66.38% |
| AAPL240920C00135000 | 2024-06-14 2:38PM EDT | 135.00 | 78.72 | 79.10 | 80.50 | +4.60 | +6.21% | 8 | 346 | 65.20% |
| AAPL240920C00140000 | 2024-06-14 1:14PM EDT | 140.00 | 73.64 | 74.20 | 75.00 | -7.89 | -9.68% | 5 | 1,824 | 59.56% |
| AAPL240920C00145000 | 2024-06-13 3:46PM EDT | 145.00 | 71.47 | 69.30 | 70.05 | 0.00 | - | 9 | 1,086 | 56.03% |
| AAPL240920C00150000 | 2024-06-14 1:28PM EDT | 150.00 | 63.97 | 64.40 | 65.10 | -2.03 | -3.08% | 5 | 2,712 | 52.55% |
| AAPL240920C00155000 | 2024-06-14 2:48PM EDT | 155.00 | 59.28 | 59.55 | 60.30 | -0.04 | -0.07% | 24 | 1,903 | 51.79% |
| AAPL240920C00160000 | 2024-06-14 3:15PM EDT | 160.00 | 54.76 | 54.70 | 55.45 | -1.74 | -3.08% | 14 | 2,976 | 48.60% |
| AAPL240920C00165000 | 2024-06-14 3:30PM EDT | 165.00 | 49.82 | 49.90 | 50.60 | -2.38 | -4.56% | 10 | 1,675 | 45.39% |
| AAPL240920C00170000 | 2024-06-14 3:50PM EDT | 170.00 | 44.92 | 45.15 | 45.50 | -1.63 | -3.50% | 20 | 6,115 | 41.04% |
| AAPL240920C00175000 | 2024-06-14 3:43PM EDT | 175.00 | 40.33 | 40.50 | 40.95 | -2.07 | -4.88% | 58 | 13,742 | 39.08% |
| AAPL240920C00180000 | 2024-06-14 3:51PM EDT | 180.00 | 35.50 | 35.85 | 36.15 | -2.40 | -6.33% | 224 | 17,293 | 35.93% |
| AAPL240920C00185000 | 2024-06-14 3:37PM EDT | 185.00 | 31.27 | 31.30 | 31.60 | -1.90 | -5.73% | 84 | 15,996 | 33.55% |
| AAPL240920C00190000 | 2024-06-14 3:27PM EDT | 190.00 | 26.45 | 27.00 | 27.20 | -2.50 | -8.64% | 1,135 | 20,759 | 31.39% |
| AAPL240920C00195000 | 2024-06-14 3:41PM EDT | 195.00 | 22.50 | 22.80 | 23.00 | -2.64 | -10.50% | 202 | 21,836 | 29.47% |
| AAPL240920C00200000 | 2024-06-14 3:58PM EDT | 200.00 | 18.95 | 18.90 | 19.10 | -2.05 | -9.76% | 972 | 39,644 | 27.89% |
| AAPL240920C00205000 | 2024-06-14 3:55PM EDT | 205.00 | 15.42 | 15.35 | 15.55 | -1.63 | -9.56% | 1,271 | 17,716 | 26.61% |
| AAPL240920C00210000 | 2024-06-14 3:58PM EDT | 210.00 | 12.30 | 12.20 | 12.35 | -1.45 | -10.55% | 3,873 | 24,049 | 25.47% |
| AAPL240920C00215000 | 2024-06-14 3:57PM EDT | 215.00 | 9.45 | 9.45 | 9.60 | -1.58 | -14.32% | 991 | 18,148 | 24.60% |
| AAPL240920C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 7.23 | 7.15 | 7.25 | -1.32 | -15.44% | 3,265 | 40,094 | 23.81% |
| AAPL240920C00225000 | 2024-06-14 3:59PM EDT | 225.00 | 5.40 | 5.30 | 5.40 | -1.00 | -15.62% | 6,471 | 22,839 | 23.33% |
| AAPL240920C00230000 | 2024-06-14 3:58PM EDT | 230.00 | 3.90 | 3.85 | 3.95 | -0.86 | -18.07% | 10,940 | 19,047 | 23.00% |
| AAPL240920C00235000 | 2024-06-14 3:59PM EDT | 235.00 | 2.82 | 2.78 | 2.87 | -0.77 | -21.45% | 649 | 6,671 | 22.86% |
| AAPL240920C00240000 | 2024-06-14 3:55PM EDT | 240.00 | 2.06 | 2.01 | 2.08 | -0.56 | -21.37% | 3,871 | 8,198 | 22.86% |
| AAPL240920C00245000 | 2024-06-14 3:30PM EDT | 245.00 | 1.38 | 1.47 | 1.52 | -0.56 | -28.87% | 40 | 7,899 | 23.02% |
| AAPL240920C00250000 | 2024-06-14 3:57PM EDT | 250.00 | 1.13 | 1.12 | 1.16 | -0.29 | -20.42% | 2,704 | 10,042 | 23.49% |
| AAPL240920C00255000 | 2024-06-14 3:34PM EDT | 255.00 | 0.86 | 0.84 | 0.88 | -0.14 | -14.00% | 78 | 2,957 | 23.91% |
| AAPL240920C00260000 | 2024-06-14 2:56PM EDT | 260.00 | 0.66 | 0.67 | 0.70 | -0.21 | -24.14% | 150 | 3,796 | 24.55% |
| AAPL240920C00265000 | 2024-06-14 3:59PM EDT | 265.00 | 0.57 | 0.54 | 0.57 | -0.11 | -16.18% | 42 | 589 | 25.26% |
| AAPL240920C00270000 | 2024-06-14 2:16PM EDT | 270.00 | 0.45 | 0.44 | 0.49 | -0.13 | -22.41% | 16 | 1,478 | 26.17% |
| AAPL240920C00280000 | 2024-06-14 2:26PM EDT | 280.00 | 0.33 | 0.31 | 0.35 | -0.11 | -25.00% | 150 | 3,102 | 27.66% |
| AAPL240920C00290000 | 2024-06-14 3:49PM EDT | 290.00 | 0.23 | 0.23 | 0.27 | -0.05 | -17.86% | 27 | 1,642 | 29.30% |
| AAPL240920C00300000 | 2024-06-14 3:45PM EDT | 300.00 | 0.18 | 0.16 | 0.20 | -0.07 | -28.00% | 287 | 2,092 | 30.57% |
| AAPL240920C00310000 | 2024-06-14 2:51PM EDT | 310.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 38 | 8,281 | 32.28% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240920P00005000 | 2024-01-12 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 225.00% |
| AAPL240920P00010000 | 2024-06-03 11:01AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 58 | 181.25% |
| AAPL240920P00015000 | 2024-04-11 1:29PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 5,215 | 156.25% |
| AAPL240920P00020000 | 2024-05-17 12:50PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,386 | 137.50% |
| AAPL240920P00025000 | 2024-04-19 12:32PM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 158.20% |
| AAPL240920P00030000 | 2024-02-09 12:15PM EDT | 30.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 90 | 133.59% |
| AAPL240920P00035000 | 2024-02-27 1:57PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 775 | 121.09% |
| AAPL240920P00040000 | 2024-04-03 3:40PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 430 | 110.94% |
| AAPL240920P00045000 | 2024-03-05 12:11PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 100.78% |
| AAPL240920P00050000 | 2024-05-06 2:53PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 1,327 | 89.06% |
| AAPL240920P00055000 | 2024-05-06 2:58PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 278 | 547 | 82.81% |
| AAPL240920P00060000 | 2024-06-07 1:32PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,367 | 82.81% |
| AAPL240920P00065000 | 2024-06-04 10:10AM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 709 | 77.34% |
| AAPL240920P00070000 | 2024-05-28 12:14PM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 832 | 72.66% |
| AAPL240920P00075000 | 2024-05-29 2:07PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 2,137 | 68.75% |
| AAPL240920P00080000 | 2024-06-12 11:02AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 896 | 64.45% |
| AAPL240920P00085000 | 2024-06-05 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 60 | 793 | 60.55% |
| AAPL240920P00090000 | 2024-06-13 2:06PM EDT | 90.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 171 | 424 | 58.98% |
| AAPL240920P00095000 | 2024-06-07 9:55AM EDT | 95.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 699 | 55.47% |
| AAPL240920P00100000 | 2024-06-14 1:03PM EDT | 100.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 20 | 2,785 | 51.56% |
| AAPL240920P00105000 | 2024-06-13 9:30AM EDT | 105.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,732 | 50.39% |
| AAPL240920P00110000 | 2024-06-14 2:40PM EDT | 110.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 2,395 | 48.44% |
| AAPL240920P00115000 | 2024-06-12 2:21PM EDT | 115.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 7,073 | 46.29% |
| AAPL240920P00120000 | 2024-06-14 11:45AM EDT | 120.00 | 0.01 | 0.02 | 0.07 | -0.05 | -83.33% | 11 | 12,017 | 44.14% |
| AAPL240920P00125000 | 2024-06-14 2:43PM EDT | 125.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 64 | 2,319 | 42.48% |
| AAPL240920P00130000 | 2024-06-14 2:49PM EDT | 130.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 10 | 8,179 | 40.14% |
| AAPL240920P00135000 | 2024-06-14 2:49PM EDT | 135.00 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 11 | 7,754 | 37.79% |
| AAPL240920P00140000 | 2024-06-14 3:56PM EDT | 140.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 2,274 | 11,017 | 35.45% |
| AAPL240920P00145000 | 2024-06-14 2:41PM EDT | 145.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 9,133 | 21,080 | 33.74% |
| AAPL240920P00150000 | 2024-06-14 3:45PM EDT | 150.00 | 0.16 | 0.15 | 0.19 | +0.02 | +14.29% | 4,885 | 27,088 | 32.13% |
| AAPL240920P00155000 | 2024-06-14 3:02PM EDT | 155.00 | 0.21 | 0.20 | 0.23 | +0.03 | +16.67% | 56 | 11,283 | 30.35% |
| AAPL240920P00160000 | 2024-06-14 3:54PM EDT | 160.00 | 0.27 | 0.25 | 0.28 | +0.02 | +8.00% | 1,017 | 14,711 | 28.57% |
| AAPL240920P00165000 | 2024-06-14 2:54PM EDT | 165.00 | 0.36 | 0.35 | 0.39 | +0.02 | +5.88% | 4,071 | 18,020 | 27.47% |
| AAPL240920P00170000 | 2024-06-14 3:49PM EDT | 170.00 | 0.50 | 0.46 | 0.52 | +0.05 | +11.11% | 2,267 | 26,343 | 26.14% |
| AAPL240920P00175000 | 2024-06-14 2:56PM EDT | 175.00 | 0.67 | 0.65 | 0.69 | +0.05 | +8.06% | 396 | 36,735 | 24.78% |
| AAPL240920P00180000 | 2024-06-14 3:49PM EDT | 180.00 | 0.99 | 0.91 | 0.95 | +0.11 | +12.50% | 423 | 26,857 | 23.65% |
| AAPL240920P00185000 | 2024-06-14 3:55PM EDT | 185.00 | 1.30 | 1.27 | 1.34 | +0.05 | +4.00% | 2,352 | 22,671 | 22.68% |
| AAPL240920P00190000 | 2024-06-14 3:57PM EDT | 190.00 | 1.88 | 1.83 | 1.89 | +0.12 | +6.82% | 662 | 14,196 | 21.78% |
| AAPL240920P00195000 | 2024-06-14 3:57PM EDT | 195.00 | 2.66 | 2.60 | 2.68 | +0.20 | +8.13% | 273 | 8,782 | 21.01% |
| AAPL240920P00200000 | 2024-06-14 3:50PM EDT | 200.00 | 3.80 | 3.65 | 3.80 | +0.39 | +11.44% | 595 | 6,927 | 20.41% |
| AAPL240920P00205000 | 2024-06-14 3:52PM EDT | 205.00 | 5.30 | 5.05 | 5.20 | +0.40 | +8.16% | 1,006 | 7,727 | 19.63% |
| AAPL240920P00210000 | 2024-06-14 3:52PM EDT | 210.00 | 7.10 | 6.90 | 7.05 | +0.50 | +7.58% | 1,541 | 2,798 | 18.97% |
| AAPL240920P00215000 | 2024-06-14 3:47PM EDT | 215.00 | 9.75 | 9.15 | 9.30 | +1.25 | +14.71% | 1,098 | 4,747 | 18.17% |
| AAPL240920P00220000 | 2024-06-14 3:57PM EDT | 220.00 | 12.15 | 11.90 | 12.10 | +0.80 | +7.05% | 559 | 766 | 17.50% |
| AAPL240920P00225000 | 2024-06-14 10:28AM EDT | 225.00 | 14.96 | 15.00 | 15.45 | -0.34 | -2.22% | 2 | 561 | 16.95% |
| AAPL240920P00230000 | 2024-06-14 12:46PM EDT | 230.00 | 19.85 | 18.75 | 19.55 | +1.90 | +10.58% | 8 | 194 | 17.37% |
| AAPL240920P00235000 | 2024-06-14 10:12AM EDT | 235.00 | 23.00 | 22.90 | 23.75 | +1.00 | +4.55% | 4 | 16 | 17.12% |
| AAPL240920P00240000 | 2024-06-12 3:59PM EDT | 240.00 | 27.28 | 27.35 | 28.30 | 0.00 | - | 5 | 5 | 17.30% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 245.00 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 59.85% |
| AAPL240920P00250000 | 2024-06-14 3:45PM EDT | 250.00 | 38.50 | 37.00 | 37.90 | +0.60 | +1.58% | 46 | 9 | 18.49% |
| AAPL240920P00255000 | 2024-06-14 12:15PM EDT | 255.00 | 43.00 | 41.65 | 42.95 | +2.07 | +5.06% | 3 | 2 | 20.73% |
| AAPL240920P00260000 | 2024-06-14 2:03PM EDT | 260.00 | 48.00 | 46.75 | 47.95 | +2.85 | +6.31% | 27 | 28 | 22.45% |
| AAPL240920P00265000 | 2024-05-15 3:42PM EDT | 265.00 | 74.92 | 51.65 | 52.95 | 0.00 | - | 1 | 0 | 24.12% |
| AAPL240920P00270000 | 2024-05-28 3:55PM EDT | 270.00 | 80.26 | 56.75 | 57.95 | 0.00 | - | 9 | 0 | 25.73% |
| AAPL240920P00280000 | 2024-05-28 3:55PM EDT | 280.00 | 90.28 | 66.75 | 67.95 | 0.00 | - | 9 | 0 | 28.83% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 290.00 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 124.37% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 300.00 | 129.38 | 129.45 | 130.65 | 0.00 | - | 2 | 0 | 154.79% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 310.00 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 159.36% |
© 2024 Yahoo. All rights reserved.