Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240705C00100000 | 2024-06-05 12:04PM EDT | 100.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AAPL240705C00140000 | 2024-06-17 12:53PM EDT | 140.00 | 77.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240705C00145000 | 2024-06-17 11:36AM EDT | 145.00 | 71.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240705C00150000 | 2024-06-12 10:33AM EDT | 150.00 | 65.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240705C00155000 | 2024-06-06 11:19AM EDT | 155.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| AAPL240705C00160000 | 2024-06-14 1:23PM EDT | 160.00 | 52.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL240705C00165000 | 2024-06-12 3:47PM EDT | 165.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240705C00170000 | 2024-06-17 11:44AM EDT | 170.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 0.00% |
| AAPL240705C00175000 | 2024-06-17 12:34PM EDT | 175.00 | 41.94 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.00% |
| AAPL240705C00180000 | 2024-06-17 3:38PM EDT | 180.00 | 38.13 | 0.00 | 0.00 | 0.00 | - | 15 | 347 | 0.00% |
| AAPL240705C00185000 | 2024-06-17 3:53PM EDT | 185.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 130 | 1,343 | 0.00% |
| AAPL240705C00190000 | 2024-06-17 3:15PM EDT | 190.00 | 29.06 | 0.00 | 0.00 | 0.00 | - | 51 | 940 | 0.00% |
| AAPL240705C00195000 | 2024-06-17 3:58PM EDT | 195.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 148 | 2,728 | 0.00% |
| AAPL240705C00200000 | 2024-06-17 3:50PM EDT | 200.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 627 | 6,682 | 0.00% |
| AAPL240705C00205000 | 2024-06-17 3:59PM EDT | 205.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 275 | 4,237 | 0.00% |
| AAPL240705C00210000 | 2024-06-17 3:59PM EDT | 210.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 3,320 | 3,926 | 0.00% |
| AAPL240705C00215000 | 2024-06-17 3:59PM EDT | 215.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5,822 | 4,723 | 0.00% |
| AAPL240705C00220000 | 2024-06-17 3:59PM EDT | 220.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 14,474 | 9,051 | 1.56% |
| AAPL240705C00225000 | 2024-06-17 3:59PM EDT | 225.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4,595 | 4,237 | 3.13% |
| AAPL240705C00230000 | 2024-06-17 3:59PM EDT | 230.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3,315 | 3,263 | 6.25% |
| AAPL240705C00235000 | 2024-06-17 3:59PM EDT | 235.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 650 | 1,537 | 6.25% |
| AAPL240705C00240000 | 2024-06-17 3:54PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,382 | 12,316 | 12.50% |
| AAPL240705C00245000 | 2024-06-17 3:56PM EDT | 245.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 344 | 241 | 12.50% |
| AAPL240705C00250000 | 2024-06-17 3:40PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 565 | 2,005 | 12.50% |
| AAPL240705C00255000 | 2024-06-17 2:38PM EDT | 255.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 124 | 796 | 12.50% |
| AAPL240705C00260000 | 2024-06-17 2:26PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 465 | 314 | 12.50% |
| AAPL240705C00265000 | 2024-06-17 2:29PM EDT | 265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 243 | 1,415 | 25.00% |
| AAPL240705C00270000 | 2024-06-17 3:08PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 430 | 428 | 25.00% |
| AAPL240705C00275000 | 2024-06-17 1:56PM EDT | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 163 | 172 | 25.00% |
| AAPL240705C00280000 | 2024-06-17 11:13AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 25.00% |
| AAPL240705C00285000 | 2024-06-17 3:45PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 138 | 25.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240705P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AAPL240705P00115000 | 2024-06-10 3:48PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL240705P00120000 | 2024-06-12 11:47AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL240705P00125000 | 2024-06-13 9:34AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| AAPL240705P00135000 | 2024-06-13 11:40AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AAPL240705P00140000 | 2024-06-14 11:07AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| AAPL240705P00145000 | 2024-06-05 3:54PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| AAPL240705P00150000 | 2024-06-13 1:44PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 25.00% |
| AAPL240705P00155000 | 2024-06-11 3:53PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| AAPL240705P00160000 | 2024-06-17 2:28PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 173 | 25.00% |
| AAPL240705P00165000 | 2024-06-17 3:28PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 169 | 25.00% |
| AAPL240705P00170000 | 2024-06-17 2:43PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 646 | 25.00% |
| AAPL240705P00175000 | 2024-06-17 3:29PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 803 | 25.00% |
| AAPL240705P00180000 | 2024-06-17 3:42PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 2,257 | 12.50% |
| AAPL240705P00185000 | 2024-06-17 3:35PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 618 | 1,479 | 12.50% |
| AAPL240705P00190000 | 2024-06-17 3:59PM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 504 | 4,892 | 12.50% |
| AAPL240705P00195000 | 2024-06-17 3:59PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,417 | 4,045 | 12.50% |
| AAPL240705P00200000 | 2024-06-17 3:55PM EDT | 200.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,056 | 3,995 | 6.25% |
| AAPL240705P00205000 | 2024-06-17 3:59PM EDT | 205.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,501 | 2,356 | 6.25% |
| AAPL240705P00210000 | 2024-06-17 3:59PM EDT | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4,587 | 4,397 | 3.13% |
| AAPL240705P00215000 | 2024-06-17 3:59PM EDT | 215.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2,198 | 2,031 | 0.78% |
| AAPL240705P00220000 | 2024-06-17 3:57PM EDT | 220.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 672 | 716 | 0.00% |
| AAPL240705P00225000 | 2024-06-17 3:44PM EDT | 225.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 873 | 1,081 | 0.00% |
| AAPL240705P00230000 | 2024-06-17 3:39PM EDT | 230.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 14 | 44 | 0.00% |
| AAPL240705P00235000 | 2024-06-17 3:00PM EDT | 235.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 52 | 58 | 0.00% |
| AAPL240705P00240000 | 2024-06-17 1:12PM EDT | 240.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AAPL240705P00245000 | 2024-06-17 2:04PM EDT | 245.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 57 | 1 | 0.00% |
| AAPL240705P00250000 | 2024-06-14 10:52AM EDT | 250.00 | 36.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL240705P00260000 | 2024-06-13 12:20PM EDT | 260.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240705P00265000 | 2024-06-13 9:51AM EDT | 265.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.