Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115C00005000 | 2024-05-13 1:57PM EDT | 5.00 | 181.82 | 185.45 | 189.10 | 0.00 | - | 10 | 10 | 192.19% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 55.00 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241115C00065000 | 2024-04-26 2:50PM EDT | 65.00 | 106.47 | 126.05 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241115C00070000 | 2024-05-20 10:32AM EDT | 70.00 | 123.44 | 122.00 | 125.65 | 0.00 | - | 4 | 2 | 92.24% |
| AAPL241115C00075000 | 2024-05-29 11:07AM EDT | 75.00 | 118.52 | 117.00 | 120.75 | 0.00 | - | - | 11 | 87.09% |
| AAPL241115C00080000 | 2024-05-07 3:28PM EDT | 80.00 | 104.07 | 112.15 | 115.90 | 0.00 | - | 5 | 6 | 83.30% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 95.00 | 76.19 | 89.30 | 91.70 | 0.00 | - | 5 | 7 | 0.00% |
| AAPL241115C00100000 | 2024-05-31 10:21AM EDT | 100.00 | 93.93 | 92.70 | 96.40 | +2.09 | +2.28% | 2 | 12 | 68.58% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 105.00 | 81.30 | 87.85 | 91.55 | 0.00 | - | 1 | 2 | 65.28% |
| AAPL241115C00110000 | 2024-05-10 3:20PM EDT | 110.00 | 75.82 | 83.00 | 86.70 | 0.00 | - | - | 44 | 62.06% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 115.00 | 69.93 | 78.15 | 81.90 | 0.00 | - | 1 | 1 | 59.02% |
| AAPL241115C00120000 | 2024-05-28 11:57AM EDT | 120.00 | 74.52 | 73.30 | 77.05 | 0.00 | - | 1 | 8 | 55.88% |
| AAPL241115C00125000 | 2024-05-28 12:14PM EDT | 125.00 | 69.83 | 68.55 | 72.25 | 0.00 | - | 1 | 50 | 53.17% |
| AAPL241115C00130000 | 2024-05-24 1:45PM EDT | 130.00 | 63.76 | 65.20 | 67.45 | 0.00 | - | 1 | 406 | 53.51% |
| AAPL241115C00135000 | 2024-05-21 9:56AM EDT | 135.00 | 60.80 | 60.45 | 62.70 | 0.00 | - | 1 | 420 | 50.64% |
| AAPL241115C00140000 | 2024-05-15 10:50AM EDT | 140.00 | 54.07 | 55.75 | 57.95 | 0.00 | - | 1 | 91 | 51.75% |
| AAPL241115C00145000 | 2024-05-28 3:09PM EDT | 145.00 | 49.00 | 50.65 | 53.15 | 0.00 | - | 2 | 211 | 48.44% |
| AAPL241115C00150000 | 2024-05-31 3:27PM EDT | 150.00 | 45.85 | 46.60 | 47.25 | -0.25 | -0.54% | 1 | 301 | 41.68% |
| AAPL241115C00155000 | 2024-05-30 3:24PM EDT | 155.00 | 42.00 | 42.20 | 42.70 | +0.20 | +0.48% | 1 | 345 | 39.35% |
| AAPL241115C00160000 | 2024-05-31 12:37PM EDT | 160.00 | 38.00 | 37.75 | 38.15 | +0.95 | +2.56% | 6 | 649 | 36.89% |
| AAPL241115C00165000 | 2024-05-31 2:02PM EDT | 165.00 | 32.40 | 33.40 | 33.85 | -0.55 | -1.67% | 30 | 614 | 34.95% |
| AAPL241115C00170000 | 2024-05-31 1:30PM EDT | 170.00 | 28.00 | 29.25 | 29.65 | -0.75 | -2.61% | 3 | 811 | 33.03% |
| AAPL241115C00175000 | 2024-05-31 1:22PM EDT | 175.00 | 24.05 | 25.25 | 25.75 | -1.05 | -4.18% | 7 | 968 | 31.53% |
| AAPL241115C00180000 | 2024-05-31 12:52PM EDT | 180.00 | 20.12 | 21.70 | 22.00 | -1.05 | -4.96% | 8 | 1,467 | 30.01% |
| AAPL241115C00185000 | 2024-05-31 3:42PM EDT | 185.00 | 18.05 | 18.10 | 19.60 | 0.00 | - | 21 | 2,011 | 30.82% |
| AAPL241115C00190000 | 2024-05-31 3:33PM EDT | 190.00 | 14.60 | 15.10 | 15.40 | -0.25 | -1.68% | 27 | 4,139 | 27.57% |
| AAPL241115C00195000 | 2024-05-31 3:33PM EDT | 195.00 | 11.95 | 12.30 | 14.00 | +0.03 | +0.25% | 3,728 | 12,264 | 29.30% |
| AAPL241115C00200000 | 2024-05-31 3:52PM EDT | 200.00 | 9.85 | 9.85 | 11.00 | +0.20 | +2.07% | 215 | 5,315 | 27.44% |
| AAPL241115C00205000 | 2024-05-31 3:46PM EDT | 205.00 | 7.80 | 7.75 | 7.90 | +0.13 | +1.69% | 71 | 3,036 | 24.80% |
| AAPL241115C00210000 | 2024-05-31 3:07PM EDT | 210.00 | 6.08 | 6.00 | 6.15 | +0.24 | +4.11% | 244 | 4,339 | 24.22% |
| AAPL241115C00215000 | 2024-05-31 3:47PM EDT | 215.00 | 4.50 | 4.60 | 4.75 | +0.05 | +1.12% | 295 | 2,188 | 23.82% |
| AAPL241115C00220000 | 2024-05-31 3:55PM EDT | 220.00 | 3.50 | 3.50 | 3.60 | 0.00 | - | 112 | 7,787 | 23.43% |
| AAPL241115C00225000 | 2024-05-31 3:55PM EDT | 225.00 | 2.60 | 2.59 | 2.72 | +0.01 | +0.39% | 54 | 2,305 | 23.18% |
| AAPL241115C00230000 | 2024-05-31 3:38PM EDT | 230.00 | 1.90 | 1.93 | 2.01 | 0.00 | - | 93 | 3,200 | 22.90% |
| AAPL241115C00235000 | 2024-05-31 11:46AM EDT | 235.00 | 1.31 | 1.43 | 1.54 | -0.13 | -9.03% | 21 | 234 | 22.96% |
| AAPL241115C00240000 | 2024-05-30 10:48AM EDT | 240.00 | 1.10 | 1.04 | 1.15 | +0.13 | +13.40% | 1 | 525 | 22.91% |
| AAPL241115C00245000 | 2024-05-29 2:15PM EDT | 245.00 | 0.72 | 0.78 | 0.88 | 0.00 | - | 8 | 392 | 23.02% |
| AAPL241115C00250000 | 2024-05-30 1:38PM EDT | 250.00 | 0.59 | 0.60 | 0.65 | -0.01 | -1.67% | 10 | 436 | 23.00% |
| AAPL241115C00255000 | 2024-05-30 12:19PM EDT | 255.00 | 0.42 | 0.46 | 0.51 | 0.00 | - | 5 | 122 | 23.26% |
| AAPL241115C00260000 | 2024-05-30 1:13PM EDT | 260.00 | 0.34 | 0.34 | 0.40 | 0.00 | - | 2 | 474 | 23.50% |
| AAPL241115C00265000 | 2024-05-23 2:59PM EDT | 265.00 | 0.18 | 0.26 | 0.32 | 0.00 | - | 1 | 341 | 23.80% |
| AAPL241115C00270000 | 2024-05-23 2:53PM EDT | 270.00 | 0.14 | 0.21 | 0.26 | 0.00 | - | 200 | 306 | 24.15% |
| AAPL241115C00275000 | 2024-05-28 3:41PM EDT | 275.00 | 0.16 | 0.17 | 0.22 | 0.00 | - | 2 | 631 | 24.61% |
| AAPL241115C00280000 | 2024-05-30 12:40PM EDT | 280.00 | 0.13 | 0.12 | 0.19 | 0.00 | - | 1 | 492 | 25.15% |
| AAPL241115C00285000 | 2024-05-28 9:30AM EDT | 285.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | 5 | 818 | 25.73% |
| AAPL241115C00290000 | 2024-05-30 11:05AM EDT | 290.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | 20 | 859 | 26.27% |
| AAPL241115C00295000 | 2024-05-30 11:09AM EDT | 295.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 100 | 545 | 26.95% |
| AAPL241115C00300000 | 2024-05-31 10:50AM EDT | 300.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 10 | 1,044 | 26.71% |
| AAPL241115C00310000 | 2024-05-24 11:19AM EDT | 310.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 3 | 278 | 29.00% |
| AAPL241115C00320000 | 2024-05-31 1:35PM EDT | 320.00 | 0.06 | 0.04 | 0.10 | +0.03 | +100.00% | 10 | 677 | 29.98% |
| AAPL241115C00330000 | 2024-05-23 2:18PM EDT | 330.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 2 | 1,003 | 33.11% |
| AAPL241115C00340000 | 2024-05-03 9:30AM EDT | 340.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 1,302 | 30.66% |
| AAPL241115C00350000 | 2024-05-30 9:37AM EDT | 350.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 1 | 2,710 | 36.38% |
| AAPL241115C00360000 | 2024-05-29 3:40PM EDT | 360.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 3,001 | 37.84% |
| AAPL241115C00370000 | 2024-05-24 12:37PM EDT | 370.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 1,213 | 41.21% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115P00005000 | 2024-05-17 9:35AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| AAPL241115P00020000 | 2024-04-10 9:57AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 746 | 100.00% |
| AAPL241115P00025000 | 2024-05-08 12:54PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
| AAPL241115P00040000 | 2024-05-16 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 73.44% |
| AAPL241115P00045000 | 2024-05-21 10:28AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 68.75% |
| AAPL241115P00050000 | 2024-05-10 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 45 | 63.28% |
| AAPL241115P00055000 | 2024-05-16 11:32AM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 22 | 60.94% |
| AAPL241115P00060000 | 2024-05-14 2:30PM EDT | 60.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 15 | 268 | 67.19% |
| AAPL241115P00065000 | 2024-05-14 2:30PM EDT | 65.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 208 | 62.70% |
| AAPL241115P00070000 | 2024-05-09 12:01PM EDT | 70.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 200 | 1,109 | 58.59% |
| AAPL241115P00075000 | 2024-05-14 10:36AM EDT | 75.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 418 | 53.13% |
| AAPL241115P00080000 | 2024-05-22 10:21AM EDT | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 419 | 51.56% |
| AAPL241115P00085000 | 2024-05-31 10:54AM EDT | 85.00 | 0.04 | 0.02 | 0.14 | +0.01 | +33.33% | 200 | 743 | 51.27% |
| AAPL241115P00090000 | 2024-05-31 3:06PM EDT | 90.00 | 0.04 | 0.02 | 0.15 | -0.01 | -20.00% | 10 | 216 | 48.34% |
| AAPL241115P00095000 | 2024-05-28 3:04PM EDT | 95.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 1 | 162 | 43.95% |
| AAPL241115P00100000 | 2024-05-31 3:25PM EDT | 100.00 | 0.07 | 0.04 | 0.19 | -0.03 | -30.00% | 2 | 386 | 43.51% |
| AAPL241115P00105000 | 2024-05-31 2:07PM EDT | 105.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 1 | 67 | 38.92% |
| AAPL241115P00110000 | 2024-05-15 9:43AM EDT | 110.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 1 | 760 | 36.82% |
| AAPL241115P00115000 | 2024-05-29 11:41AM EDT | 115.00 | 0.16 | 0.12 | 0.20 | 0.00 | - | 1 | 226 | 35.25% |
| AAPL241115P00120000 | 2024-05-31 1:10PM EDT | 120.00 | 0.25 | 0.17 | 0.25 | +0.03 | +13.64% | 1 | 658 | 33.74% |
| AAPL241115P00125000 | 2024-05-30 11:06AM EDT | 125.00 | 0.32 | 0.28 | 0.31 | +0.02 | +6.67% | 1 | 659 | 32.20% |
| AAPL241115P00130000 | 2024-05-31 1:06PM EDT | 130.00 | 0.41 | 0.35 | 0.40 | +0.01 | +2.50% | 1 | 2,671 | 30.93% |
| AAPL241115P00135000 | 2024-05-31 2:37PM EDT | 135.00 | 0.53 | 0.46 | 0.52 | -0.01 | -1.85% | 5 | 1,487 | 29.74% |
| AAPL241115P00140000 | 2024-05-28 12:48PM EDT | 140.00 | 0.61 | 0.61 | 0.67 | 0.00 | - | 11 | 797 | 28.52% |
| AAPL241115P00145000 | 2024-05-31 10:50AM EDT | 145.00 | 0.86 | 0.78 | 0.85 | +0.01 | +1.18% | 1 | 641 | 27.25% |
| AAPL241115P00150000 | 2024-05-31 3:50PM EDT | 150.00 | 1.10 | 0.80 | 1.10 | -0.01 | -0.90% | 2 | 3,350 | 26.12% |
| AAPL241115P00155000 | 2024-05-30 3:09PM EDT | 155.00 | 1.50 | 1.36 | 1.44 | 0.00 | - | 147 | 2,836 | 25.11% |
| AAPL241115P00160000 | 2024-05-30 3:38PM EDT | 160.00 | 2.00 | 1.80 | 1.87 | 0.00 | - | 8 | 2,639 | 24.09% |
| AAPL241115P00165000 | 2024-05-31 3:58PM EDT | 165.00 | 2.46 | 2.36 | 2.45 | -0.04 | -1.60% | 1,942 | 1,918 | 23.16% |
| AAPL241115P00170000 | 2024-05-31 3:45PM EDT | 170.00 | 3.35 | 3.10 | 3.20 | -0.10 | -2.90% | 133 | 3,855 | 22.28% |
| AAPL241115P00175000 | 2024-05-31 2:30PM EDT | 175.00 | 4.55 | 4.05 | 4.15 | +0.20 | +4.60% | 57 | 2,855 | 21.41% |
| AAPL241115P00180000 | 2024-05-31 2:13PM EDT | 180.00 | 5.74 | 5.25 | 5.40 | +0.09 | +1.59% | 25 | 2,092 | 20.67% |
| AAPL241115P00185000 | 2024-05-31 3:20PM EDT | 185.00 | 6.84 | 6.65 | 6.85 | -0.11 | -1.58% | 7 | 1,685 | 19.73% |
| AAPL241115P00190000 | 2024-05-31 2:50PM EDT | 190.00 | 9.32 | 8.45 | 8.70 | +0.37 | +4.13% | 61 | 1,665 | 18.93% |
| AAPL241115P00195000 | 2024-05-31 10:35AM EDT | 195.00 | 11.10 | 10.60 | 10.90 | -0.05 | -0.45% | 1 | 1,338 | 18.08% |
| AAPL241115P00200000 | 2024-05-31 3:53PM EDT | 200.00 | 13.40 | 13.20 | 13.55 | -0.32 | -2.33% | 12 | 1,214 | 17.28% |
| AAPL241115P00205000 | 2024-05-30 11:40AM EDT | 205.00 | 16.80 | 15.95 | 16.65 | 0.00 | - | 2 | 185 | 16.50% |
| AAPL241115P00210000 | 2024-05-28 9:31AM EDT | 210.00 | 21.30 | 19.35 | 20.05 | +1.15 | +5.71% | 1 | 18 | 15.35% |
| AAPL241115P00215000 | 2024-05-20 3:53PM EDT | 215.00 | 24.41 | 23.45 | 24.05 | 0.00 | - | 1 | 1 | 14.62% |
| AAPL241115P00220000 | 2024-05-15 12:51PM EDT | 220.00 | 29.65 | 27.55 | 28.35 | 0.00 | - | 1 | 0 | 13.61% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 225.00 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 61.94% |
| AAPL241115P00235000 | 2024-05-20 2:17PM EDT | 235.00 | 43.70 | 41.10 | 44.30 | 0.00 | - | - | 0 | 23.04% |
| AAPL241115P00250000 | 2024-05-20 2:17PM EDT | 250.00 | 58.68 | 56.10 | 59.15 | 0.00 | - | - | 0 | 27.23% |
| AAPL241115P00290000 | 2024-05-31 11:35AM EDT | 290.00 | 99.71 | 96.05 | 99.20 | +1.24 | +1.26% | 3 | 3 | 38.21% |
| AAPL241115P00295000 | 2024-05-30 3:44PM EDT | 295.00 | 103.49 | 101.05 | 104.30 | 0.00 | - | 3 | 0 | 39.95% |
| AAPL241115P00370000 | 2024-02-14 1:00PM EDT | 370.00 | 187.00 | 195.70 | 199.15 | 0.00 | - | 5 | 0 | 109.38% |
© 2024 Yahoo. All rights reserved.