Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628C00105000 | 2024-05-28 10:08AM EDT | 105.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL240628C00110000 | 2024-05-21 1:33PM EDT | 110.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240628C00130000 | 2024-06-03 9:48AM EDT | 130.00 | 64.82 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AAPL240628C00140000 | 2024-05-30 11:23AM EDT | 140.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AAPL240628C00145000 | 2024-05-20 11:52AM EDT | 145.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240628C00150000 | 2024-05-31 11:43AM EDT | 150.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240628C00155000 | 2024-05-30 3:24PM EDT | 155.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240628C00160000 | 2024-06-03 1:58PM EDT | 160.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| AAPL240628C00165000 | 2024-06-03 3:30PM EDT | 165.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 0.00% |
| AAPL240628C00170000 | 2024-06-03 3:25PM EDT | 170.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 19 | 179 | 0.00% |
| AAPL240628C00175000 | 2024-06-03 3:23PM EDT | 175.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 34 | 86 | 0.00% |
| AAPL240628C00180000 | 2024-06-03 3:58PM EDT | 180.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 104 | 828 | 0.00% |
| AAPL240628C00185000 | 2024-06-03 3:58PM EDT | 185.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 156 | 1,302 | 0.00% |
| AAPL240628C00190000 | 2024-06-03 3:59PM EDT | 190.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,069 | 2,586 | 0.00% |
| AAPL240628C00195000 | 2024-06-03 3:58PM EDT | 195.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2,595 | 8,007 | 0.78% |
| AAPL240628C00200000 | 2024-06-03 3:59PM EDT | 200.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4,079 | 6,332 | 3.13% |
| AAPL240628C00205000 | 2024-06-03 3:59PM EDT | 205.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,002 | 3,129 | 6.25% |
| AAPL240628C00210000 | 2024-06-03 3:58PM EDT | 210.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,110 | 4,259 | 6.25% |
| AAPL240628C00215000 | 2024-06-03 3:55PM EDT | 215.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 412 | 853 | 6.25% |
| AAPL240628C00220000 | 2024-06-03 3:58PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,088 | 1,549 | 12.50% |
| AAPL240628C00225000 | 2024-06-03 3:09PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 284 | 1,482 | 12.50% |
| AAPL240628C00230000 | 2024-06-03 3:04PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 123 | 12.50% |
| AAPL240628C00235000 | 2024-06-03 12:06PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 201 | 331 | 12.50% |
| AAPL240628C00240000 | 2024-06-03 1:52PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| AAPL240628C00245000 | 2024-06-03 1:54PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| AAPL240628C00250000 | 2024-05-28 10:58AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| AAPL240628C00255000 | 2024-06-03 3:40PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 25.00% |
| AAPL240628C00260000 | 2024-05-31 2:21PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AAPL240628C00265000 | 2024-05-28 12:08PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240628P00100000 | 2024-05-31 1:24PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| AAPL240628P00135000 | 2024-06-03 9:56AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AAPL240628P00140000 | 2024-05-31 3:28PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,410 | 25.00% |
| AAPL240628P00145000 | 2024-06-03 1:02PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 25.00% |
| AAPL240628P00150000 | 2024-06-03 2:36PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 2,420 | 25.00% |
| AAPL240628P00155000 | 2024-06-03 1:42PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 2,321 | 25.00% |
| AAPL240628P00160000 | 2024-06-03 2:36PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 4,435 | 12.50% |
| AAPL240628P00165000 | 2024-06-03 2:19PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 1,786 | 12.50% |
| AAPL240628P00170000 | 2024-06-03 3:58PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 229 | 749 | 12.50% |
| AAPL240628P00175000 | 2024-06-03 3:46PM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 429 | 1,650 | 6.25% |
| AAPL240628P00180000 | 2024-06-03 3:58PM EDT | 180.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 625 | 2,557 | 6.25% |
| AAPL240628P00185000 | 2024-06-03 3:54PM EDT | 185.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,086 | 11,217 | 3.13% |
| AAPL240628P00190000 | 2024-06-03 3:59PM EDT | 190.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1,310 | 5,560 | 1.56% |
| AAPL240628P00195000 | 2024-06-03 3:59PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 503 | 692 | 0.00% |
| AAPL240628P00200000 | 2024-06-03 2:34PM EDT | 200.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 23 | 58 | 0.00% |
| AAPL240628P00205000 | 2024-06-03 3:52PM EDT | 205.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| AAPL240628P00210000 | 2024-06-03 3:30PM EDT | 210.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 0.00% |
| AAPL240628P00215000 | 2024-06-03 11:48AM EDT | 215.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 47 | 19 | 0.00% |
| AAPL240628P00220000 | 2024-05-22 11:46AM EDT | 220.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240628P00225000 | 2024-05-31 2:47PM EDT | 225.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 51 | 24 | 0.00% |
| AAPL240628P00230000 | 2024-05-30 3:44PM EDT | 230.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240628P00245000 | 2024-05-31 1:03PM EDT | 245.00 | 54.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240628P00250000 | 2024-05-31 3:50PM EDT | 250.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.