Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.72 | 77.70 | 78.65 | 0.00 | - | 4 | 4 | 146.39% |
| AAPL240607C00120000 | 2024-05-10 3:34PM EDT | 120.00 | 63.51 | 67.65 | 68.65 | 0.00 | - | - | 1 | 124.81% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 125.00 | 58.47 | 62.65 | 63.45 | 0.00 | - | 1 | 1 | 111.62% |
| AAPL240607C00130000 | 2024-05-22 12:12PM EDT | 130.00 | 59.90 | 57.75 | 58.50 | -2.20 | -3.54% | 12 | 3 | 104.79% |
| AAPL240607C00135000 | 2024-05-23 1:48PM EDT | 135.00 | 53.00 | 52.45 | 53.40 | +1.03 | +1.98% | 1 | 1 | 89.36% |
| AAPL240607C00140000 | 2024-05-21 1:26PM EDT | 140.00 | 52.70 | 47.65 | 48.50 | 0.00 | - | 6 | 5 | 85.50% |
| AAPL240607C00145000 | 2024-05-20 11:52AM EDT | 145.00 | 46.73 | 42.70 | 43.65 | 0.00 | - | 1 | 3 | 79.44% |
| AAPL240607C00150000 | 2024-05-21 2:55PM EDT | 150.00 | 43.05 | 37.80 | 38.50 | 0.00 | - | 3 | 71 | 70.31% |
| AAPL240607C00155000 | 2024-05-21 2:09PM EDT | 155.00 | 37.82 | 32.80 | 33.70 | 0.00 | - | 3 | 37 | 63.94% |
| AAPL240607C00160000 | 2024-05-23 12:47PM EDT | 160.00 | 29.37 | 27.70 | 28.85 | -1.48 | -4.80% | 11 | 66 | 55.93% |
| AAPL240607C00165000 | 2024-05-22 1:40PM EDT | 165.00 | 24.00 | 23.15 | 23.40 | -2.39 | -9.06% | 1 | 177 | 49.37% |
| AAPL240607C00170000 | 2024-05-23 1:15PM EDT | 170.00 | 18.80 | 17.95 | 18.40 | -4.15 | -18.08% | 27 | 479 | 40.67% |
| AAPL240607C00175000 | 2024-05-23 1:15PM EDT | 175.00 | 14.44 | 13.30 | 13.50 | -2.06 | -12.48% | 80 | 1,003 | 32.96% |
| AAPL240607C00180000 | 2024-05-23 1:43PM EDT | 180.00 | 8.60 | 8.55 | 8.75 | -2.98 | -25.73% | 118 | 2,922 | 25.81% |
| AAPL240607C00185000 | 2024-05-23 1:38PM EDT | 185.00 | 4.60 | 4.35 | 4.50 | -2.40 | -34.29% | 235 | 5,883 | 20.08% |
| AAPL240607C00190000 | 2024-05-23 1:48PM EDT | 190.00 | 1.63 | 1.62 | 1.64 | -1.62 | -49.85% | 4,979 | 10,656 | 17.30% |
| AAPL240607C00195000 | 2024-05-23 1:49PM EDT | 195.00 | 0.46 | 0.44 | 0.46 | -0.60 | -57.14% | 4,424 | 11,647 | 17.02% |
| AAPL240607C00200000 | 2024-05-23 1:47PM EDT | 200.00 | 0.14 | 0.14 | 0.15 | -0.18 | -56.25% | 5,793 | 20,948 | 18.60% |
| AAPL240607C00205000 | 2024-05-23 1:33PM EDT | 205.00 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 343 | 12,063 | 21.19% |
| AAPL240607C00210000 | 2024-05-23 1:25PM EDT | 210.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 184 | 2,867 | 24.61% |
| AAPL240607C00215000 | 2024-05-22 2:23PM EDT | 215.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 820 | 28.13% |
| AAPL240607C00220000 | 2024-05-23 12:29PM EDT | 220.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 144 | 31.06% |
| AAPL240607C00225000 | 2024-05-22 2:43PM EDT | 225.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 85 | 33.20% |
| AAPL240607C00230000 | 2024-05-22 3:03PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 145 | 36.72% |
| AAPL240607C00235000 | 2024-05-21 2:55PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 86 | 40.23% |
| AAPL240607C00240000 | 2024-05-22 10:55AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 119 | 43.75% |
| AAPL240607C00250000 | 2024-05-23 10:23AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 46.88% |
| AAPL240607C00255000 | 2024-05-20 9:46AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 50.00% |
| AAPL240607C00260000 | 2024-05-23 9:44AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 27 | 50.00% |
| AAPL240607C00265000 | 2024-05-15 10:32AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 51.56% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00100000 | 2024-05-21 2:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 93.75% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 87.50% |
| AAPL240607P00110000 | 2024-05-17 11:55AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 60 | 81.25% |
| AAPL240607P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 75.00% |
| AAPL240607P00120000 | 2024-05-15 12:29PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 68.75% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 125.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 62.50% |
| AAPL240607P00130000 | 2024-05-17 11:55AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 75 | 56.25% |
| AAPL240607P00135000 | 2024-05-22 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 165 | 53.91% |
| AAPL240607P00140000 | 2024-05-20 1:50PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 87 | 51.95% |
| AAPL240607P00145000 | 2024-05-21 9:44AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 256 | 46.09% |
| AAPL240607P00150000 | 2024-05-23 11:49AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 56 | 756 | 40.63% |
| AAPL240607P00155000 | 2024-05-23 12:20PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 256 | 36.91% |
| AAPL240607P00160000 | 2024-05-23 11:46AM EDT | 160.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6 | 484 | 32.42% |
| AAPL240607P00165000 | 2024-05-23 1:36PM EDT | 165.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 60 | 1,816 | 28.42% |
| AAPL240607P00170000 | 2024-05-23 1:19PM EDT | 170.00 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 140 | 7,309 | 24.12% |
| AAPL240607P00175000 | 2024-05-23 1:46PM EDT | 175.00 | 0.16 | 0.15 | 0.16 | +0.05 | +55.56% | 264 | 3,851 | 20.02% |
| AAPL240607P00180000 | 2024-05-23 1:46PM EDT | 180.00 | 0.39 | 0.38 | 0.39 | +0.15 | +62.50% | 899 | 10,905 | 16.70% |
| AAPL240607P00185000 | 2024-05-23 1:49PM EDT | 185.00 | 1.21 | 1.19 | 1.22 | +0.62 | +105.08% | 2,405 | 10,315 | 14.37% |
| AAPL240607P00190000 | 2024-05-23 1:47PM EDT | 190.00 | 3.45 | 3.40 | 3.50 | +1.58 | +84.49% | 2,030 | 5,960 | 12.49% |
| AAPL240607P00195000 | 2024-05-23 1:44PM EDT | 195.00 | 7.45 | 7.25 | 7.45 | +2.75 | +58.51% | 71 | 2,413 | 0.00% |
| AAPL240607P00200000 | 2024-05-23 12:19PM EDT | 200.00 | 10.54 | 12.05 | 12.65 | +1.42 | +15.57% | 47 | 87 | 17.24% |
| AAPL240607P00205000 | 2024-05-21 11:04AM EDT | 205.00 | 12.55 | 17.05 | 17.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607P00210000 | 2024-05-22 12:48PM EDT | 210.00 | 18.60 | 22.05 | 22.25 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 215.00 | 27.23 | 26.80 | 27.55 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL240607P00220000 | 2024-05-22 3:37PM EDT | 220.00 | 28.77 | 31.70 | 32.80 | 0.00 | - | 1 | 1 | 42.29% |
| AAPL240607P00225000 | 2024-05-21 2:52PM EDT | 225.00 | 32.44 | 36.75 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240607P00230000 | 2024-05-15 3:42PM EDT | 230.00 | 40.00 | 41.80 | 42.40 | 0.00 | - | - | 0 | 0.00% |
| AAPL240607P00250000 | 2024-05-10 9:51AM EDT | 250.00 | 66.21 | 61.55 | 62.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.