Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00005000 | 2024-05-02 3:27PM EDT | 5.00 | 168.05 | 177.50 | 178.50 | 0.00 | - | 20 | 2 | 552.34% |
| AAPL240621C00010000 | 2024-02-26 4:49PM EDT | 10.00 | 171.61 | 162.80 | 163.75 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240621C00015000 | 2024-03-28 9:31AM EDT | 15.00 | 156.73 | 153.25 | 155.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00020000 | 2024-01-05 10:44AM EDT | 20.00 | 162.22 | 165.40 | 167.45 | 0.00 | - | 2 | 1 | 484.47% |
| AAPL240621C00025000 | 2024-01-26 11:01AM EDT | 25.00 | 169.65 | 157.05 | 158.65 | 0.00 | - | 2 | 143 | 297.07% |
| AAPL240621C00030000 | 2024-03-28 9:31AM EDT | 30.00 | 141.84 | 138.80 | 140.15 | 0.00 | - | 1 | 459 | 0.00% |
| AAPL240621C00035000 | 2024-03-21 9:30AM EDT | 35.00 | 142.20 | 129.20 | 131.00 | 0.00 | - | 5 | 588 | 0.00% |
| AAPL240621C00040000 | 2024-05-02 12:53PM EDT | 40.00 | 132.38 | 142.80 | 143.70 | 0.00 | - | 11 | 354 | 192.77% |
| AAPL240621C00050000 | 2024-05-10 9:43AM EDT | 50.00 | 134.60 | 132.90 | 133.80 | +0.60 | +0.45% | 56 | 1,016 | 174.71% |
| AAPL240621C00055000 | 2024-05-09 3:35PM EDT | 55.00 | 129.38 | 127.95 | 128.80 | 0.00 | - | 1 | 1,030 | 164.26% |
| AAPL240621C00060000 | 2024-05-09 3:36PM EDT | 60.00 | 124.71 | 122.95 | 123.85 | 0.00 | - | 1 | 867 | 154.69% |
| AAPL240621C00065000 | 2024-05-09 3:30PM EDT | 65.00 | 119.52 | 118.00 | 118.90 | 0.00 | - | 72 | 1,369 | 147.17% |
| AAPL240621C00070000 | 2024-05-07 3:28PM EDT | 70.00 | 113.05 | 113.05 | 113.90 | 0.00 | - | 1 | 844 | 138.67% |
| AAPL240621C00075000 | 2024-05-10 11:02AM EDT | 75.00 | 108.10 | 108.05 | 108.95 | -1.52 | -1.39% | 2 | 1,632 | 130.66% |
| AAPL240621C00080000 | 2024-05-09 3:17PM EDT | 80.00 | 103.00 | 103.10 | 104.00 | -1.70 | -1.62% | 1 | 705 | 124.07% |
| AAPL240621C00085000 | 2024-05-10 10:30AM EDT | 85.00 | 98.78 | 98.15 | 99.00 | -0.92 | -0.92% | 1 | 874 | 116.75% |
| AAPL240621C00090000 | 2024-05-09 3:05PM EDT | 90.00 | 94.76 | 93.00 | 94.05 | 0.00 | - | 11 | 1,169 | 107.08% |
| AAPL240621C00095000 | 2024-05-10 10:08AM EDT | 95.00 | 89.37 | 88.00 | 89.05 | +0.02 | +0.02% | 1 | 2,001 | 99.76% |
| AAPL240621C00100000 | 2024-05-09 3:14PM EDT | 100.00 | 84.80 | 83.15 | 84.10 | 0.00 | - | 29 | 5,722 | 95.90% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 105.00 | 79.69 | 78.05 | 79.15 | 0.00 | - | 20 | 324 | 88.38% |
| AAPL240621C00110000 | 2024-05-10 3:20PM EDT | 110.00 | 73.60 | 73.15 | 74.20 | -1.29 | -1.72% | 44 | 3,298 | 83.84% |
| AAPL240621C00115000 | 2024-05-03 2:32PM EDT | 115.00 | 71.50 | 68.15 | 69.25 | 0.00 | - | 1 | 1,618 | 78.08% |
| AAPL240621C00120000 | 2024-05-09 2:49PM EDT | 120.00 | 65.18 | 63.40 | 64.25 | 0.00 | - | 10 | 6,011 | 74.46% |
| AAPL240621C00125000 | 2024-05-10 12:19PM EDT | 125.00 | 58.50 | 58.40 | 59.30 | +0.12 | +0.21% | 4 | 1,530 | 68.85% |
| AAPL240621C00130000 | 2024-05-09 3:35PM EDT | 130.00 | 53.97 | 53.50 | 54.35 | -1.04 | -1.89% | 1 | 4,085 | 64.14% |
| AAPL240621C00135000 | 2024-05-10 10:18AM EDT | 135.00 | 49.42 | 48.55 | 49.55 | -0.88 | -1.75% | 1 | 3,782 | 60.08% |
| AAPL240621C00140000 | 2024-05-10 9:36AM EDT | 140.00 | 46.00 | 43.40 | 44.45 | +0.88 | +1.95% | 10 | 3,046 | 52.59% |
| AAPL240621C00145000 | 2024-05-09 3:51PM EDT | 145.00 | 40.41 | 38.50 | 39.60 | 0.00 | - | 15 | 4,346 | 54.47% |
| AAPL240621C00150000 | 2024-05-10 3:53PM EDT | 150.00 | 34.35 | 33.70 | 34.75 | -0.85 | -2.41% | 27 | 12,076 | 49.76% |
| AAPL240621C00155000 | 2024-05-10 2:42PM EDT | 155.00 | 28.95 | 29.00 | 29.70 | -1.49 | -4.89% | 81 | 4,514 | 43.29% |
| AAPL240621C00160000 | 2024-05-10 2:42PM EDT | 160.00 | 24.10 | 24.20 | 24.55 | -1.65 | -6.41% | 67 | 12,299 | 36.13% |
| AAPL240621C00165000 | 2024-05-10 3:43PM EDT | 165.00 | 19.60 | 19.45 | 19.75 | -1.31 | -6.26% | 68 | 7,219 | 31.58% |
| AAPL240621C00170000 | 2024-05-10 3:59PM EDT | 170.00 | 15.00 | 14.95 | 15.10 | -1.25 | -7.69% | 254 | 32,996 | 27.44% |
| AAPL240621C00175000 | 2024-05-10 3:50PM EDT | 175.00 | 10.80 | 10.55 | 10.80 | -1.15 | -9.62% | 471 | 32,309 | 24.18% |
| AAPL240621C00180000 | 2024-05-10 3:59PM EDT | 180.00 | 7.05 | 6.95 | 7.10 | -1.03 | -12.75% | 2,134 | 48,876 | 21.89% |
| AAPL240621C00185000 | 2024-05-10 3:59PM EDT | 185.00 | 4.20 | 4.10 | 4.20 | -0.75 | -15.15% | 3,985 | 61,240 | 20.30% |
| AAPL240621C00190000 | 2024-05-10 3:59PM EDT | 190.00 | 2.23 | 2.18 | 2.25 | -0.54 | -19.49% | 5,341 | 64,924 | 19.47% |
| AAPL240621C00195000 | 2024-05-10 3:59PM EDT | 195.00 | 1.11 | 1.10 | 1.14 | -0.32 | -22.38% | 3,547 | 51,924 | 19.32% |
| AAPL240621C00200000 | 2024-05-10 3:57PM EDT | 200.00 | 0.58 | 0.56 | 0.58 | -0.15 | -20.55% | 4,956 | 80,370 | 19.73% |
| AAPL240621C00205000 | 2024-05-10 3:50PM EDT | 205.00 | 0.31 | 0.30 | 0.32 | -0.07 | -18.42% | 1,616 | 24,617 | 20.63% |
| AAPL240621C00210000 | 2024-05-10 3:52PM EDT | 210.00 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 254 | 28,158 | 21.97% |
| AAPL240621C00215000 | 2024-05-10 3:41PM EDT | 215.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 428 | 17,061 | 23.29% |
| AAPL240621C00220000 | 2024-05-10 3:45PM EDT | 220.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 118 | 70,981 | 24.71% |
| AAPL240621C00225000 | 2024-05-10 10:10AM EDT | 225.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 129 | 32,374 | 26.27% |
| AAPL240621C00230000 | 2024-05-10 3:47PM EDT | 230.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 11 | 19,415 | 28.13% |
| AAPL240621C00235000 | 2024-05-10 1:20PM EDT | 235.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 9,697 | 29.69% |
| AAPL240621C00240000 | 2024-05-10 3:19PM EDT | 240.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 9 | 8,994 | 30.08% |
| AAPL240621C00245000 | 2024-05-10 1:34PM EDT | 245.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 6,852 | 32.23% |
| AAPL240621C00250000 | 2024-05-10 3:12PM EDT | 250.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 17 | 9,884 | 34.18% |
| AAPL240621C00255000 | 2024-05-10 2:49PM EDT | 255.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,960 | 34.57% |
| AAPL240621C00260000 | 2024-05-08 12:03PM EDT | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 4,083 | 36.33% |
| AAPL240621C00265000 | 2024-05-08 9:46AM EDT | 265.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,581 | 38.28% |
| AAPL240621C00270000 | 2024-05-07 10:41AM EDT | 270.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 3,665 | 39.84% |
| AAPL240621C00275000 | 2024-05-03 12:53PM EDT | 275.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,441 | 41.41% |
| AAPL240621C00280000 | 2024-05-08 12:20PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,077 | 42.97% |
| AAPL240621C00285000 | 2024-04-22 3:53PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,263 | 42.19% |
| AAPL240621C00290000 | 2024-05-06 10:22AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 5,175 | 43.75% |
| AAPL240621C00300000 | 2024-05-07 12:15PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,284 | 46.09% |
| AAPL240621C00310000 | 2024-05-08 1:12PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 2,239 | 25.00% |
| AAPL240621C00320000 | 2024-05-09 9:58AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17,933 | 51.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00020000 | 2024-04-22 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 50.00% |
| AAPL240621P00025000 | 2024-03-12 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 175.00% |
| AAPL240621P00030000 | 2024-02-28 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 7 | 175.00% |
| AAPL240621P00035000 | 2024-04-18 1:15PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 146.88% |
| AAPL240621P00040000 | 2024-02-22 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 51 | 156.25% |
| AAPL240621P00045000 | 2024-02-14 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 101 | 131.25% |
| AAPL240621P00050000 | 2024-05-09 3:18PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 12,616 | 115.63% |
| AAPL240621P00055000 | 2024-05-03 3:03PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 759 | 3,271 | 112.50% |
| AAPL240621P00060000 | 2024-05-10 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 1,663 | 113.28% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 92.19% |
| AAPL240621P00070000 | 2024-05-02 2:51PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,919 | 90.63% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 1,534 | 79.69% |
| AAPL240621P00080000 | 2024-05-09 3:51PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,861 | 75.00% |
| AAPL240621P00085000 | 2024-05-03 10:14AM EDT | 85.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 1,628 | 87.11% |
| AAPL240621P00090000 | 2024-05-08 12:26PM EDT | 90.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 31 | 2,882 | 83.01% |
| AAPL240621P00095000 | 2024-05-02 3:34PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 1,789 | 65.63% |
| AAPL240621P00100000 | 2024-05-10 1:03PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 5,771 | 62.50% |
| AAPL240621P00105000 | 2024-05-09 12:59PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 3,163 | 56.25% |
| AAPL240621P00110000 | 2024-05-10 2:51PM EDT | 110.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1,100 | 5,128 | 51.56% |
| AAPL240621P00115000 | 2024-05-10 1:20PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 4,987 | 50.78% |
| AAPL240621P00120000 | 2024-05-09 11:59AM EDT | 120.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 11,174 | 46.48% |
| AAPL240621P00125000 | 2024-05-10 3:56PM EDT | 125.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 7,058 | 13,895 | 43.75% |
| AAPL240621P00130000 | 2024-05-10 3:56PM EDT | 130.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 119 | 17,250 | 41.60% |
| AAPL240621P00135000 | 2024-05-10 3:26PM EDT | 135.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 38 | 13,692 | 38.18% |
| AAPL240621P00140000 | 2024-05-10 3:52PM EDT | 140.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 39 | 30,516 | 35.74% |
| AAPL240621P00145000 | 2024-05-10 3:02PM EDT | 145.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 69 | 14,147 | 32.81% |
| AAPL240621P00150000 | 2024-05-10 3:58PM EDT | 150.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 444 | 36,234 | 30.23% |
| AAPL240621P00155000 | 2024-05-10 3:44PM EDT | 155.00 | 0.23 | 0.23 | 0.24 | 0.00 | - | 454 | 19,885 | 27.30% |
| AAPL240621P00160000 | 2024-05-10 3:59PM EDT | 160.00 | 0.35 | 0.33 | 0.35 | +0.01 | +2.94% | 2,297 | 43,901 | 24.76% |
| AAPL240621P00165000 | 2024-05-10 3:59PM EDT | 165.00 | 0.54 | 0.52 | 0.54 | +0.02 | +3.85% | 462 | 25,704 | 22.34% |
| AAPL240621P00170000 | 2024-05-10 3:58PM EDT | 170.00 | 0.90 | 0.88 | 0.92 | +0.04 | +4.65% | 916 | 57,237 | 20.39% |
| AAPL240621P00175000 | 2024-05-10 3:56PM EDT | 175.00 | 1.63 | 1.55 | 1.65 | +0.18 | +12.41% | 1,664 | 53,022 | 18.76% |
| AAPL240621P00180000 | 2024-05-10 3:59PM EDT | 180.00 | 2.92 | 2.85 | 2.96 | +0.33 | +12.74% | 4,913 | 61,930 | 17.37% |
| AAPL240621P00185000 | 2024-05-10 3:59PM EDT | 185.00 | 5.05 | 5.00 | 5.10 | +0.55 | +12.22% | 1,635 | 21,571 | 16.08% |
| AAPL240621P00190000 | 2024-05-10 3:39PM EDT | 190.00 | 8.14 | 8.00 | 8.30 | +0.74 | +10.00% | 228 | 21,040 | 15.17% |
| AAPL240621P00195000 | 2024-05-10 2:33PM EDT | 195.00 | 12.55 | 11.90 | 12.45 | +1.25 | +11.06% | 13 | 5,435 | 14.89% |
| AAPL240621P00200000 | 2024-05-10 1:45PM EDT | 200.00 | 17.70 | 16.60 | 17.45 | +1.83 | +11.53% | 463 | 7,036 | 19.01% |
| AAPL240621P00205000 | 2024-05-07 9:30AM EDT | 205.00 | 21.74 | 21.55 | 22.35 | 0.00 | - | 5 | 328 | 21.68% |
| AAPL240621P00210000 | 2024-05-10 2:45PM EDT | 210.00 | 27.06 | 26.60 | 27.40 | +1.14 | +4.40% | 2,086 | 714 | 25.81% |
| AAPL240621P00215000 | 2024-05-10 2:45PM EDT | 215.00 | 31.95 | 31.55 | 32.40 | -12.35 | -27.88% | 700 | 225 | 29.15% |
| AAPL240621P00220000 | 2024-05-10 3:53PM EDT | 220.00 | 36.96 | 36.60 | 37.40 | -1.59 | -4.12% | 2 | 5 | 32.35% |
| AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 225.00 | 41.98 | 41.60 | 42.50 | -12.91 | -23.52% | 2 | 0 | 36.84% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 230.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 235.00 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 240.00 | 56.90 | 56.60 | 57.40 | -16.60 | -22.59% | 1 | 2 | 43.90% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 245.00 | 74.96 | 61.15 | 62.00 | 0.00 | - | 1 | 0 | 34.18% |
| AAPL240621P00250000 | 2024-04-26 3:16PM EDT | 250.00 | 79.98 | 66.20 | 67.40 | 0.00 | - | 1 | 1 | 49.12% |
| AAPL240621P00255000 | 2024-04-24 3:52PM EDT | 255.00 | 85.91 | 71.60 | 72.40 | 0.00 | - | 1 | 0 | 51.59% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 260.00 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 117.18% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 265.00 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 102.30% |
| AAPL240621P00270000 | 2024-05-03 12:28PM EDT | 270.00 | 85.30 | 86.20 | 87.40 | 0.00 | - | 5 | 0 | 58.59% |
| AAPL240621P00275000 | 2024-04-02 3:44PM EDT | 275.00 | 105.93 | 100.95 | 102.80 | 0.00 | - | 2 | 0 | 131.24% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 280.00 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 257.12% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 290.00 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 145.40% |
| AAPL240621P00300000 | 2024-04-24 3:52PM EDT | 300.00 | 116.92 | 116.50 | 117.40 | -13.94 | -10.65% | 1 | 1 | 71.14% |
| AAPL240621P00310000 | 2024-04-24 3:52PM EDT | 310.00 | 126.94 | 126.50 | 127.40 | -13.94 | -9.89% | 1 | 0 | 74.95% |
| AAPL240621P00320000 | 2023-08-21 9:54AM EDT | 320.00 | 145.28 | 141.60 | 143.05 | 0.00 | - | 2 | 0 | 130.19% |
© 2024 Yahoo. All rights reserved.