Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 105.00 | 64.36 | 67.70 | 68.35 | 0.00 | - | 1 | 1 | 99.22% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 120.00 | 57.80 | 52.60 | 53.15 | 0.00 | - | 1 | 1 | 69.43% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 130.00 | 37.20 | 42.75 | 43.50 | 0.00 | - | 1 | 2 | 64.11% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 135.00 | 32.10 | 37.90 | 38.25 | 0.00 | - | 1 | 1 | 55.71% |
| AAPL240524C00140000 | 2024-04-26 10:55AM EDT | 140.00 | 31.69 | 32.95 | 33.30 | 0.00 | - | 10 | 13 | 50.00% |
| AAPL240524C00145000 | 2024-04-29 12:14PM EDT | 145.00 | 29.99 | 28.15 | 28.40 | 0.00 | - | 1 | 5 | 48.00% |
| AAPL240524C00150000 | 2024-04-30 11:18AM EDT | 150.00 | 24.80 | 23.25 | 23.50 | -0.34 | -1.35% | 4 | 26 | 42.07% |
| AAPL240524C00155000 | 2024-04-30 10:23AM EDT | 155.00 | 20.48 | 18.60 | 18.80 | +0.38 | +1.89% | 4 | 244 | 37.94% |
| AAPL240524C00160000 | 2024-04-30 11:35AM EDT | 160.00 | 15.26 | 14.15 | 14.30 | -0.04 | -0.26% | 6 | 265 | 34.29% |
| AAPL240524C00165000 | 2024-04-30 1:57PM EDT | 165.00 | 11.05 | 10.20 | 10.35 | +0.28 | +2.60% | 491 | 817 | 32.50% |
| AAPL240524C00170000 | 2024-04-30 3:15PM EDT | 170.00 | 7.00 | 6.85 | 6.95 | -0.65 | -8.50% | 312 | 2,233 | 30.87% |
| AAPL240524C00175000 | 2024-04-30 3:24PM EDT | 175.00 | 4.30 | 4.20 | 4.35 | -0.41 | -8.70% | 355 | 5,751 | 29.99% |
| AAPL240524C00180000 | 2024-04-30 3:25PM EDT | 180.00 | 2.44 | 2.44 | 2.50 | -0.32 | -11.59% | 330 | 4,269 | 29.32% |
| AAPL240524C00185000 | 2024-04-30 3:24PM EDT | 185.00 | 1.32 | 1.31 | 1.36 | -0.18 | -12.00% | 254 | 4,552 | 29.19% |
| AAPL240524C00190000 | 2024-04-30 3:19PM EDT | 190.00 | 0.71 | 0.70 | 0.72 | -0.07 | -8.97% | 376 | 3,006 | 29.47% |
| AAPL240524C00195000 | 2024-04-30 3:26PM EDT | 195.00 | 0.38 | 0.38 | 0.39 | -0.02 | -5.00% | 382 | 1,879 | 30.23% |
| AAPL240524C00200000 | 2024-04-30 3:15PM EDT | 200.00 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 256 | 1,015 | 31.54% |
| AAPL240524C00205000 | 2024-04-30 12:55PM EDT | 205.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 30 | 652 | 32.91% |
| AAPL240524C00210000 | 2024-04-30 2:43PM EDT | 210.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 17 | 420 | 34.38% |
| AAPL240524C00215000 | 2024-04-30 2:26PM EDT | 215.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 28 | 35.94% |
| AAPL240524C00220000 | 2024-04-30 1:46PM EDT | 220.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 13 | 51 | 39.06% |
| AAPL240524C00225000 | 2024-04-29 2:58PM EDT | 225.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 12 | 13 | 40.23% |
| AAPL240524C00230000 | 2024-04-29 3:54PM EDT | 230.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 13 | 43.16% |
| AAPL240524C00235000 | 2024-04-30 11:51AM EDT | 235.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 44.53% |
| AAPL240524C00240000 | 2024-04-29 9:32AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 47.27% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 47.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-04-25 12:47PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 70.31% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 66.41% |
| AAPL240524P00110000 | 2024-04-25 11:51AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 11 | 60.94% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 115.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | - | 1 | 58.20% |
| AAPL240524P00120000 | 2024-04-30 2:12PM EDT | 120.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 895 | 53.52% |
| AAPL240524P00125000 | 2024-04-29 1:06PM EDT | 125.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 26 | 131 | 50.98% |
| AAPL240524P00130000 | 2024-04-30 3:10PM EDT | 130.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 50 | 108 | 47.36% |
| AAPL240524P00135000 | 2024-04-29 3:34PM EDT | 135.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 67 | 228 | 43.85% |
| AAPL240524P00140000 | 2024-04-30 2:47PM EDT | 140.00 | 0.12 | 0.14 | 0.15 | 0.00 | - | 15 | 738 | 40.58% |
| AAPL240524P00145000 | 2024-04-30 3:08PM EDT | 145.00 | 0.21 | 0.21 | 0.22 | +0.01 | +5.00% | 59 | 611 | 37.11% |
| AAPL240524P00150000 | 2024-04-30 3:22PM EDT | 150.00 | 0.36 | 0.36 | 0.37 | +0.03 | +9.09% | 4,098 | 2,707 | 34.45% |
| AAPL240524P00155000 | 2024-04-30 3:21PM EDT | 155.00 | 0.65 | 0.64 | 0.66 | +0.09 | +16.07% | 3,284 | 757 | 32.28% |
| AAPL240524P00160000 | 2024-04-30 3:23PM EDT | 160.00 | 1.18 | 1.16 | 1.19 | +0.09 | +8.26% | 210 | 1,338 | 30.36% |
| AAPL240524P00165000 | 2024-04-30 3:19PM EDT | 165.00 | 2.18 | 2.13 | 2.20 | +0.16 | +7.92% | 648 | 1,959 | 29.21% |
| AAPL240524P00170000 | 2024-04-30 3:22PM EDT | 170.00 | 3.80 | 3.75 | 3.90 | +0.20 | +5.56% | 194 | 1,422 | 28.63% |
| AAPL240524P00175000 | 2024-04-30 2:36PM EDT | 175.00 | 5.90 | 6.15 | 6.30 | 0.00 | - | 93 | 732 | 27.78% |
| AAPL240524P00180000 | 2024-04-30 3:22PM EDT | 180.00 | 9.50 | 9.40 | 9.55 | +1.17 | +14.05% | 52 | 207 | 27.45% |
| AAPL240524P00185000 | 2024-04-30 1:50PM EDT | 185.00 | 12.56 | 13.30 | 13.50 | +0.96 | +8.28% | 88 | 124 | 27.49% |
| AAPL240524P00190000 | 2024-04-30 11:01AM EDT | 190.00 | 16.60 | 17.70 | 17.90 | +0.25 | +1.53% | 1 | 13 | 27.49% |
| AAPL240524P00195000 | 2024-04-30 10:46AM EDT | 195.00 | 20.50 | 22.10 | 22.70 | -7.38 | -26.47% | 1 | 3 | 29.64% |
| AAPL240524P00200000 | 2024-04-29 10:15AM EDT | 200.00 | 24.77 | 27.10 | 27.55 | 0.00 | - | 6 | 6 | 30.96% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 205.00 | 39.93 | 32.10 | 32.90 | 0.00 | - | 1 | 1 | 42.53% |
© 2024 Yahoo. All rights reserved.