Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00120000 | 2024-04-26 12:31PM EDT | 120.00 | 50.55 | 54.65 | 55.40 | 0.00 | - | 3 | 2 | 70.51% |
| AAPL240531C00135000 | 2024-04-30 9:45AM EDT | 135.00 | 39.65 | 39.75 | 40.55 | -0.45 | -1.12% | 2 | 2 | 54.00% |
| AAPL240531C00140000 | 2024-04-29 12:18PM EDT | 140.00 | 35.00 | 34.85 | 35.40 | 0.00 | - | 6 | 11 | 51.88% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 145.00 | 26.49 | 30.10 | 30.60 | 0.00 | - | 1 | 11 | 47.95% |
| AAPL240531C00150000 | 2024-04-29 10:47AM EDT | 150.00 | 25.60 | 25.25 | 25.60 | 0.00 | - | 7 | 148 | 41.19% |
| AAPL240531C00155000 | 2024-04-29 3:45PM EDT | 155.00 | 20.04 | 20.70 | 20.80 | 0.00 | - | 43 | 50 | 36.43% |
| AAPL240531C00160000 | 2024-04-30 9:57AM EDT | 160.00 | 16.20 | 16.10 | 16.25 | +0.50 | +3.18% | 4 | 100 | 33.00% |
| AAPL240531C00165000 | 2024-04-30 9:53AM EDT | 165.00 | 12.15 | 11.95 | 12.15 | +1.05 | +9.46% | 22 | 369 | 30.99% |
| AAPL240531C00170000 | 2024-04-30 10:17AM EDT | 170.00 | 8.30 | 8.40 | 8.50 | +0.60 | +7.79% | 25 | 1,970 | 29.11% |
| AAPL240531C00175000 | 2024-04-30 10:22AM EDT | 175.00 | 5.50 | 5.45 | 5.55 | +0.50 | +10.00% | 115 | 2,839 | 27.87% |
| AAPL240531C00180000 | 2024-04-30 10:21AM EDT | 180.00 | 3.25 | 3.30 | 3.30 | +0.25 | +8.33% | 219 | 31,309 | 26.72% |
| AAPL240531C00185000 | 2024-04-30 10:22AM EDT | 185.00 | 1.84 | 1.85 | 1.91 | +0.15 | +8.88% | 118 | 9,701 | 26.64% |
| AAPL240531C00190000 | 2024-04-30 10:22AM EDT | 190.00 | 1.02 | 0.99 | 1.03 | +0.13 | +14.61% | 794 | 2,390 | 26.55% |
| AAPL240531C00195000 | 2024-04-30 10:23AM EDT | 195.00 | 0.57 | 0.54 | 0.56 | +0.08 | +16.33% | 40 | 1,800 | 26.98% |
| AAPL240531C00200000 | 2024-04-30 10:18AM EDT | 200.00 | 0.31 | 0.30 | 0.32 | +0.02 | +6.90% | 84 | 2,803 | 27.86% |
| AAPL240531C00205000 | 2024-04-30 9:47AM EDT | 205.00 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 81 | 805 | 29.15% |
| AAPL240531C00210000 | 2024-04-30 10:18AM EDT | 210.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 76 | 70 | 30.47% |
| AAPL240531C00215000 | 2024-04-29 1:52PM EDT | 215.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 63 | 157 | 32.91% |
| AAPL240531C00220000 | 2024-04-29 2:16PM EDT | 220.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 100 | 107 | 34.38% |
| AAPL240531C00225000 | 2024-04-30 9:30AM EDT | 225.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 2 | 35.94% |
| AAPL240531C00230000 | 2024-04-29 1:57PM EDT | 230.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 8 | 52 | 38.57% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 40.23% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 245.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 44.14% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 46.48% |
| AAPL240531C00265000 | 2024-04-29 9:42AM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2 | 51.37% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 351 | 65.63% |
| AAPL240531P00105000 | 2024-04-25 11:51AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 60.16% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 110.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 56.25% |
| AAPL240531P00115000 | 2024-04-25 1:13PM EDT | 115.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 11 | 51.56% |
| AAPL240531P00120000 | 2024-04-29 11:08AM EDT | 120.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 10 | 932 | 50.20% |
| AAPL240531P00125000 | 2024-04-25 2:03PM EDT | 125.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 10 | 289 | 46.48% |
| AAPL240531P00130000 | 2024-04-29 1:22PM EDT | 130.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 456 | 42.38% |
| AAPL240531P00135000 | 2024-04-30 10:15AM EDT | 135.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 19 | 224 | 39.65% |
| AAPL240531P00140000 | 2024-04-29 3:32PM EDT | 140.00 | 0.17 | 0.13 | 0.14 | +0.03 | +21.43% | 1 | 277 | 37.01% |
| AAPL240531P00145000 | 2024-04-30 9:31AM EDT | 145.00 | 0.25 | 0.20 | 0.21 | +0.01 | +4.17% | 3 | 726 | 34.18% |
| AAPL240531P00150000 | 2024-04-30 10:08AM EDT | 150.00 | 0.36 | 0.34 | 0.35 | -0.05 | -12.20% | 86 | 1,440 | 31.93% |
| AAPL240531P00155000 | 2024-04-30 10:22AM EDT | 155.00 | 0.58 | 0.57 | 0.60 | -0.12 | -17.14% | 30 | 1,328 | 29.86% |
| AAPL240531P00160000 | 2024-04-30 10:21AM EDT | 160.00 | 1.08 | 1.07 | 1.09 | -0.17 | -13.60% | 111 | 959 | 28.42% |
| AAPL240531P00165000 | 2024-04-30 10:22AM EDT | 165.00 | 1.90 | 1.90 | 1.95 | -0.34 | -14.72% | 58 | 1,094 | 27.22% |
| AAPL240531P00170000 | 2024-04-30 10:17AM EDT | 170.00 | 3.39 | 3.30 | 3.45 | -0.36 | -9.60% | 315 | 927 | 26.73% |
| AAPL240531P00175000 | 2024-04-30 10:24AM EDT | 175.00 | 5.40 | 5.35 | 5.45 | -0.62 | -10.39% | 28 | 359 | 25.40% |
| AAPL240531P00180000 | 2024-04-30 10:17AM EDT | 180.00 | 8.45 | 8.15 | 8.40 | -0.38 | -4.30% | 5 | 91 | 25.12% |
| AAPL240531P00185000 | 2024-04-29 9:59AM EDT | 185.00 | 11.42 | 11.80 | 12.15 | 0.00 | - | 2 | 66 | 25.59% |
| AAPL240531P00190000 | 2024-04-30 9:54AM EDT | 190.00 | 16.05 | 15.90 | 16.30 | -0.75 | -4.46% | 1 | 4 | 25.37% |
| AAPL240531P00195000 | 2024-04-24 10:25AM EDT | 195.00 | 27.04 | 20.35 | 21.00 | 0.00 | - | 3 | 2 | 27.37% |
| AAPL240531P00200000 | 2024-04-29 9:42AM EDT | 200.00 | 24.75 | 25.40 | 25.95 | 0.00 | - | 1 | 2 | 31.23% |
© 2024 Yahoo. All rights reserved.