Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240712C00130000 | 2024-06-14 11:12AM EDT | 130.00 | 83.94 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AAPL240712C00140000 | 2024-06-11 9:37AM EDT | 140.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240712C00145000 | 2024-06-17 12:31PM EDT | 145.00 | 72.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240712C00150000 | 2024-06-17 11:09AM EDT | 150.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240712C00155000 | 2024-06-10 1:36PM EDT | 155.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240712C00160000 | 2024-06-11 2:11PM EDT | 160.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| AAPL240712C00165000 | 2024-06-12 3:38PM EDT | 165.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| AAPL240712C00170000 | 2024-06-17 3:29PM EDT | 170.00 | 48.98 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 0.00% |
| AAPL240712C00175000 | 2024-06-17 11:42AM EDT | 175.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 0.00% |
| AAPL240712C00180000 | 2024-06-17 3:05PM EDT | 180.00 | 39.09 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 0.00% |
| AAPL240712C00185000 | 2024-06-17 3:58PM EDT | 185.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 11 | 159 | 0.00% |
| AAPL240712C00190000 | 2024-06-17 3:45PM EDT | 190.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 40 | 528 | 0.00% |
| AAPL240712C00195000 | 2024-06-17 3:59PM EDT | 195.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 71 | 2,208 | 0.00% |
| AAPL240712C00200000 | 2024-06-17 3:26PM EDT | 200.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 285 | 5,041 | 0.00% |
| AAPL240712C00205000 | 2024-06-17 3:45PM EDT | 205.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1,266 | 1,072 | 0.00% |
| AAPL240712C00210000 | 2024-06-17 3:59PM EDT | 210.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1,240 | 2,785 | 0.00% |
| AAPL240712C00215000 | 2024-06-17 3:59PM EDT | 215.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2,221 | 6,192 | 0.00% |
| AAPL240712C00220000 | 2024-06-17 3:59PM EDT | 220.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2,927 | 4,001 | 1.56% |
| AAPL240712C00225000 | 2024-06-17 3:58PM EDT | 225.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,739 | 3,413 | 3.13% |
| AAPL240712C00230000 | 2024-06-17 3:59PM EDT | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14,609 | 14,200 | 6.25% |
| AAPL240712C00235000 | 2024-06-17 3:59PM EDT | 235.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 813 | 906 | 6.25% |
| AAPL240712C00240000 | 2024-06-17 3:59PM EDT | 240.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,614 | 3,430 | 6.25% |
| AAPL240712C00245000 | 2024-06-17 3:50PM EDT | 245.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 141 | 434 | 12.50% |
| AAPL240712C00250000 | 2024-06-17 3:58PM EDT | 250.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 243 | 663 | 12.50% |
| AAPL240712C00255000 | 2024-06-17 3:46PM EDT | 255.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 251 | 390 | 12.50% |
| AAPL240712C00260000 | 2024-06-17 3:53PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,292 | 5,022 | 12.50% |
| AAPL240712C00265000 | 2024-06-17 3:20PM EDT | 265.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 200 | 424 | 12.50% |
| AAPL240712C00270000 | 2024-06-17 2:34PM EDT | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 156 | 155 | 12.50% |
| AAPL240712C00275000 | 2024-06-17 1:34PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 25.00% |
| AAPL240712C00280000 | 2024-06-17 10:17AM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| AAPL240712C00285000 | 2024-06-17 3:24PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240712P00100000 | 2024-06-10 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL240712P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL240712P00120000 | 2024-06-03 12:47PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| AAPL240712P00125000 | 2024-06-11 1:12PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| AAPL240712P00135000 | 2024-06-10 12:08PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL240712P00145000 | 2024-06-14 11:11AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| AAPL240712P00150000 | 2024-06-12 2:00PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| AAPL240712P00155000 | 2024-06-17 1:34PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| AAPL240712P00160000 | 2024-06-17 1:51PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| AAPL240712P00165000 | 2024-06-17 3:59PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 102 | 25.00% |
| AAPL240712P00170000 | 2024-06-17 3:44PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 789 | 25.00% |
| AAPL240712P00175000 | 2024-06-17 3:59PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 859 | 12.50% |
| AAPL240712P00180000 | 2024-06-17 3:59PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 506 | 1,603 | 12.50% |
| AAPL240712P00185000 | 2024-06-17 3:06PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 417 | 1,856 | 12.50% |
| AAPL240712P00190000 | 2024-06-17 3:57PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 402 | 5,137 | 12.50% |
| AAPL240712P00195000 | 2024-06-17 3:51PM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 593 | 2,470 | 6.25% |
| AAPL240712P00200000 | 2024-06-17 3:55PM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,637 | 4,618 | 6.25% |
| AAPL240712P00205000 | 2024-06-17 3:59PM EDT | 205.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 652 | 1,903 | 6.25% |
| AAPL240712P00210000 | 2024-06-17 3:58PM EDT | 210.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2,248 | 2,902 | 3.13% |
| AAPL240712P00215000 | 2024-06-17 3:59PM EDT | 215.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,553 | 950 | 0.78% |
| AAPL240712P00220000 | 2024-06-17 3:58PM EDT | 220.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7,006 | 6,959 | 0.00% |
| AAPL240712P00225000 | 2024-06-17 3:54PM EDT | 225.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 122 | 290 | 0.00% |
| AAPL240712P00230000 | 2024-06-17 1:08PM EDT | 230.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| AAPL240712P00235000 | 2024-06-14 3:34PM EDT | 235.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 51 | 37 | 0.00% |
| AAPL240712P00240000 | 2024-06-17 12:54PM EDT | 240.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL240712P00245000 | 2024-06-12 3:31PM EDT | 245.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240712P00250000 | 2024-06-07 1:37PM EDT | 250.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.