Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241025C00100000 | 2024-10-04 3:53PM EDT | 100.00 | 126.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241025C00105000 | 2024-10-09 2:34PM EDT | 105.00 | 124.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241025C00130000 | 2024-10-11 1:29PM EDT | 130.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241025C00140000 | 2024-10-14 2:33PM EDT | 140.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241025C00145000 | 2024-10-07 10:54AM EDT | 145.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AAPL241025C00150000 | 2024-10-11 10:53AM EDT | 150.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AAPL241025C00155000 | 2024-10-10 2:47PM EDT | 155.00 | 73.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241025C00160000 | 2024-10-14 2:19PM EDT | 160.00 | 70.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241025C00165000 | 2024-10-14 3:11PM EDT | 165.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL241025C00170000 | 2024-10-14 3:13PM EDT | 170.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL241025C00175000 | 2024-10-14 1:55PM EDT | 175.00 | 55.72 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL241025C00180000 | 2024-10-14 1:34PM EDT | 180.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL241025C00185000 | 2024-10-14 3:11PM EDT | 185.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL241025C00190000 | 2024-10-14 3:11PM EDT | 190.00 | 41.76 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL241025C00195000 | 2024-10-14 3:58PM EDT | 195.00 | 36.84 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AAPL241025C00197500 | 2024-10-14 12:28PM EDT | 197.50 | 33.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL241025C00200000 | 2024-10-14 3:34PM EDT | 200.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL241025C00202500 | 2024-10-14 10:22AM EDT | 202.50 | 28.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL241025C00205000 | 2024-10-14 3:28PM EDT | 205.00 | 26.69 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAPL241025C00207500 | 2024-10-14 3:48PM EDT | 207.50 | 24.63 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL241025C00210000 | 2024-10-14 3:28PM EDT | 210.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AAPL241025C00212500 | 2024-10-14 11:33AM EDT | 212.50 | 17.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AAPL241025C00215000 | 2024-10-14 3:53PM EDT | 215.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL241025C00217500 | 2024-10-14 3:12PM EDT | 217.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL241025C00220000 | 2024-10-14 3:58PM EDT | 220.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| AAPL241025C00222500 | 2024-10-14 3:55PM EDT | 222.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| AAPL241025C00225000 | 2024-10-14 3:59PM EDT | 225.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 0.00% |
| AAPL241025C00227500 | 2024-10-14 3:58PM EDT | 227.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,436 | 0 | 0.00% |
| AAPL241025C00230000 | 2024-10-14 3:59PM EDT | 230.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 11,068 | 0 | 0.00% |
| AAPL241025C00232500 | 2024-10-14 3:59PM EDT | 232.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6,243 | 0 | 0.78% |
| AAPL241025C00235000 | 2024-10-14 3:59PM EDT | 235.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 24,895 | 0 | 3.13% |
| AAPL241025C00237500 | 2024-10-14 3:59PM EDT | 237.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3,307 | 0 | 3.13% |
| AAPL241025C00240000 | 2024-10-14 3:59PM EDT | 240.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4,170 | 0 | 6.25% |
| AAPL241025C00242500 | 2024-10-14 3:59PM EDT | 242.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,757 | 0 | 6.25% |
| AAPL241025C00245000 | 2024-10-14 3:59PM EDT | 245.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,371 | 0 | 6.25% |
| AAPL241025C00247500 | 2024-10-14 3:48PM EDT | 247.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 6.25% |
| AAPL241025C00250000 | 2024-10-14 3:58PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| AAPL241025C00252500 | 2024-10-14 3:30PM EDT | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL241025C00255000 | 2024-10-14 3:15PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| AAPL241025C00257500 | 2024-10-14 3:47PM EDT | 257.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241025C00260000 | 2024-10-14 3:59PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 12.50% |
| AAPL241025C00265000 | 2024-10-11 1:42PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL241025C00270000 | 2024-10-11 9:58AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241025C00275000 | 2024-10-14 12:59PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241025C00280000 | 2024-10-07 11:46AM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL241025C00285000 | 2024-10-10 3:31PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241025C00290000 | 2024-10-03 9:30AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL241025C00295000 | 2024-10-10 11:27AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241025C00300000 | 2024-10-07 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241025P00100000 | 2024-09-20 2:32PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL241025P00105000 | 2024-10-03 12:09PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL241025P00120000 | 2024-09-24 9:44AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL241025P00125000 | 2024-10-11 10:00AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL241025P00130000 | 2024-10-14 9:32AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL241025P00135000 | 2024-10-07 3:48PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL241025P00140000 | 2024-10-11 9:45AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL241025P00145000 | 2024-10-10 2:34PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL241025P00150000 | 2024-10-10 2:54PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAPL241025P00155000 | 2024-10-04 2:41PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL241025P00160000 | 2024-10-11 1:42PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AAPL241025P00165000 | 2024-10-14 3:51PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| AAPL241025P00170000 | 2024-10-14 3:50PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| AAPL241025P00175000 | 2024-10-14 3:25PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL241025P00180000 | 2024-10-14 2:22PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAPL241025P00185000 | 2024-10-14 3:39PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| AAPL241025P00190000 | 2024-10-14 3:39PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| AAPL241025P00192500 | 2024-10-14 3:51PM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AAPL241025P00195000 | 2024-10-14 3:52PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| AAPL241025P00197500 | 2024-10-14 3:52PM EDT | 197.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL241025P00200000 | 2024-10-14 3:57PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| AAPL241025P00202500 | 2024-10-14 3:46PM EDT | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| AAPL241025P00205000 | 2024-10-14 3:59PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| AAPL241025P00207500 | 2024-10-14 3:30PM EDT | 207.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| AAPL241025P00210000 | 2024-10-14 3:49PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 12.50% |
| AAPL241025P00212500 | 2024-10-14 3:40PM EDT | 212.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| AAPL241025P00215000 | 2024-10-14 3:57PM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,218 | 0 | 12.50% |
| AAPL241025P00217500 | 2024-10-14 3:54PM EDT | 217.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 6.25% |
| AAPL241025P00220000 | 2024-10-14 3:59PM EDT | 220.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,961 | 0 | 6.25% |
| AAPL241025P00222500 | 2024-10-14 3:59PM EDT | 222.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,386 | 0 | 6.25% |
| AAPL241025P00225000 | 2024-10-14 3:59PM EDT | 225.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,014 | 0 | 3.13% |
| AAPL241025P00227500 | 2024-10-14 3:59PM EDT | 227.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3,501 | 0 | 3.13% |
| AAPL241025P00230000 | 2024-10-14 3:59PM EDT | 230.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4,186 | 0 | 0.78% |
| AAPL241025P00232500 | 2024-10-14 3:59PM EDT | 232.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 0.00% |
| AAPL241025P00235000 | 2024-10-14 3:58PM EDT | 235.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| AAPL241025P00237500 | 2024-10-14 3:57PM EDT | 237.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AAPL241025P00240000 | 2024-10-14 3:59PM EDT | 240.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| AAPL241025P00242500 | 2024-10-14 9:36AM EDT | 242.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241025P00245000 | 2024-10-11 3:09PM EDT | 245.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241025P00247500 | 2024-10-14 3:31PM EDT | 247.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL241025P00250000 | 2024-10-14 11:02AM EDT | 250.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241025P00255000 | 2024-10-14 1:54PM EDT | 255.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241025P00260000 | 2024-10-11 3:42PM EDT | 260.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241025P00265000 | 2024-10-11 3:42PM EDT | 265.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241025P00270000 | 2024-09-30 10:04AM EDT | 270.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241025P00275000 | 2024-10-11 3:42PM EDT | 275.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241025P00280000 | 2024-10-11 3:42PM EDT | 280.00 | 51.42 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL241025P00285000 | 2024-10-10 2:42PM EDT | 285.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241025P00290000 | 2024-10-10 3:54PM EDT | 290.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AAPL241025P00295000 | 2024-10-01 3:54PM EDT | 295.00 | 68.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241025P00300000 | 2024-10-10 3:54PM EDT | 300.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.