Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240719C00005000 | 2024-04-02 9:48AM EDT | 5.00 | 164.00 | 168.25 | 169.10 | 0.00 | - | 1 | 3 | 354.30% |
| AAPL240719C00010000 | 2024-02-29 12:49PM EDT | 10.00 | 169.81 | 160.35 | 162.60 | 0.00 | - | - | 2 | 0.00% |
| AAPL240719C00025000 | 2024-02-29 12:49PM EDT | 25.00 | 155.00 | 145.00 | 148.60 | 0.00 | - | - | 1 | 0.00% |
| AAPL240719C00035000 | 2024-04-02 9:48AM EDT | 35.00 | 134.37 | 138.10 | 139.85 | 0.00 | - | 1 | 4 | 136.72% |
| AAPL240719C00050000 | 2024-04-11 1:22PM EDT | 50.00 | 122.50 | 123.75 | 125.10 | 0.00 | - | 1 | 1 | 135.45% |
| AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 85.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| AAPL240719C00090000 | 2024-04-30 9:43AM EDT | 90.00 | 85.92 | 84.35 | 85.05 | +4.27 | +5.23% | 6 | 330 | 81.30% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 95.00 | 74.47 | 79.55 | 80.25 | 0.00 | - | 1 | 25 | 78.78% |
| AAPL240719C00100000 | 2024-04-22 10:35AM EDT | 100.00 | 66.70 | 74.85 | 75.40 | 0.00 | - | 2 | 187 | 76.20% |
| AAPL240719C00105000 | 2024-04-04 2:10PM EDT | 105.00 | 66.79 | 69.50 | 70.35 | 0.00 | - | 1 | 1 | 67.87% |
| AAPL240719C00110000 | 2024-04-29 3:42PM EDT | 110.00 | 65.15 | 64.70 | 65.55 | 0.00 | - | 2,000 | 2,010 | 65.04% |
| AAPL240719C00115000 | 2024-04-25 11:52AM EDT | 115.00 | 54.85 | 59.65 | 60.50 | 0.00 | - | 1 | 2,582 | 59.23% |
| AAPL240719C00120000 | 2024-04-29 11:48AM EDT | 120.00 | 55.87 | 55.10 | 55.50 | +0.03 | +0.05% | 1 | 32 | 56.51% |
| AAPL240719C00125000 | 2024-04-24 2:28PM EDT | 125.00 | 45.52 | 49.90 | 50.85 | 0.00 | - | 5 | 508 | 52.17% |
| AAPL240719C00130000 | 2024-04-29 11:35AM EDT | 130.00 | 45.96 | 45.30 | 45.80 | 0.00 | - | 1 | 423 | 50.61% |
| AAPL240719C00135000 | 2024-04-29 12:49PM EDT | 135.00 | 41.26 | 40.40 | 40.90 | 0.00 | - | 3 | 74 | 46.29% |
| AAPL240719C00140000 | 2024-04-29 9:49AM EDT | 140.00 | 37.90 | 35.65 | 36.10 | 0.00 | - | 2 | 180 | 42.57% |
| AAPL240719C00145000 | 2024-04-29 12:44PM EDT | 145.00 | 31.80 | 31.10 | 31.35 | 0.00 | - | 1 | 588 | 38.97% |
| AAPL240719C00150000 | 2024-04-29 3:32PM EDT | 150.00 | 27.10 | 26.50 | 26.65 | +0.40 | +1.50% | 20 | 1,003 | 35.41% |
| AAPL240719C00155000 | 2024-04-30 10:07AM EDT | 155.00 | 22.64 | 22.25 | 22.45 | -0.41 | -1.78% | 7 | 403 | 33.72% |
| AAPL240719C00160000 | 2024-04-30 10:03AM EDT | 160.00 | 19.00 | 18.00 | 18.15 | +1.11 | +6.20% | 14 | 979 | 30.86% |
| AAPL240719C00165000 | 2024-04-30 10:14AM EDT | 165.00 | 14.90 | 14.20 | 14.35 | +0.70 | +4.93% | 16 | 4,301 | 29.05% |
| AAPL240719C00170000 | 2024-04-30 11:29AM EDT | 170.00 | 11.05 | 11.00 | 11.10 | +0.35 | +3.27% | 229 | 6,891 | 27.96% |
| AAPL240719C00175000 | 2024-04-30 11:31AM EDT | 175.00 | 8.04 | 8.10 | 8.20 | +0.08 | +1.01% | 505 | 7,590 | 26.70% |
| AAPL240719C00180000 | 2024-04-30 11:32AM EDT | 180.00 | 5.75 | 5.75 | 5.85 | +0.10 | +1.77% | 175 | 8,523 | 25.78% |
| AAPL240719C00185000 | 2024-04-30 11:31AM EDT | 185.00 | 3.92 | 3.95 | 4.05 | +0.02 | +0.51% | 1,425 | 17,150 | 25.15% |
| AAPL240719C00190000 | 2024-04-30 11:31AM EDT | 190.00 | 2.62 | 2.63 | 2.68 | +0.03 | +1.16% | 384 | 16,484 | 24.57% |
| AAPL240719C00195000 | 2024-04-30 11:28AM EDT | 195.00 | 1.75 | 1.72 | 1.76 | +0.06 | +3.55% | 50 | 9,136 | 24.35% |
| AAPL240719C00200000 | 2024-04-30 11:25AM EDT | 200.00 | 1.14 | 1.10 | 1.14 | +0.01 | +0.88% | 838 | 19,039 | 24.29% |
| AAPL240719C00205000 | 2024-04-30 11:28AM EDT | 205.00 | 0.75 | 0.73 | 0.76 | -0.01 | -1.32% | 48 | 5,775 | 24.56% |
| AAPL240719C00210000 | 2024-04-30 11:12AM EDT | 210.00 | 0.50 | 0.49 | 0.52 | -0.02 | -3.85% | 8 | 6,220 | 25.00% |
| AAPL240719C00215000 | 2024-04-30 10:59AM EDT | 215.00 | 0.38 | 0.34 | 0.37 | +0.02 | +5.56% | 3 | 10,404 | 25.64% |
| AAPL240719C00220000 | 2024-04-30 10:53AM EDT | 220.00 | 0.27 | 0.24 | 0.27 | +0.01 | +3.85% | 64 | 4,541 | 26.32% |
| AAPL240719C00225000 | 2024-04-30 9:36AM EDT | 225.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 1 | 2,948 | 27.03% |
| AAPL240719C00230000 | 2024-04-29 2:50PM EDT | 230.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 124 | 4,697 | 27.98% |
| AAPL240719C00235000 | 2024-04-30 11:11AM EDT | 235.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 22 | 1,637 | 28.61% |
| AAPL240719C00240000 | 2024-04-29 2:19PM EDT | 240.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 5 | 998 | 29.59% |
| AAPL240719C00245000 | 2024-04-26 3:08PM EDT | 245.00 | 0.04 | 0.05 | 0.09 | 0.00 | - | 47 | 6,498 | 30.76% |
| AAPL240719C00250000 | 2024-04-30 9:31AM EDT | 250.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 100 | 1,649 | 31.35% |
| AAPL240719C00255000 | 2024-04-30 9:33AM EDT | 255.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 100 | 409 | 32.23% |
| AAPL240719C00260000 | 2024-04-29 12:09PM EDT | 260.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 50 | 1,844 | 33.01% |
| AAPL240719C00265000 | 2024-04-29 12:07PM EDT | 265.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 100 | 1,389 | 34.38% |
| AAPL240719C00270000 | 2024-04-30 9:34AM EDT | 270.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 720 | 35.74% |
| AAPL240719C00275000 | 2024-04-08 9:38AM EDT | 275.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 106 | 316 | 36.13% |
| AAPL240719C00280000 | 2024-04-26 12:19PM EDT | 280.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 701 | 37.31% |
| AAPL240719C00285000 | 2024-04-15 9:30AM EDT | 285.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 175 | 38.48% |
| AAPL240719C00290000 | 2024-04-29 11:45AM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 705 | 38.67% |
| AAPL240719C00295000 | 2024-03-22 1:09PM EDT | 295.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 333 | 1,095 | 39.84% |
| AAPL240719C00300000 | 2024-04-19 9:59AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 4,178 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240719P00010000 | 2024-02-29 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 187.50% |
| AAPL240719P00015000 | 2024-04-03 11:38AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 156.25% |
| AAPL240719P00020000 | 2024-04-11 2:26PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 140.63% |
| AAPL240719P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 100.00% |
| AAPL240719P00050000 | 2024-04-23 10:45AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 107 | 85.94% |
| AAPL240719P00085000 | 2024-04-24 2:40PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 231 | 52.34% |
| AAPL240719P00090000 | 2024-04-29 2:59PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 84 | 50.39% |
| AAPL240719P00095000 | 2024-04-29 3:06PM EDT | 95.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 12 | 153 | 50.00% |
| AAPL240719P00100000 | 2024-04-29 9:53AM EDT | 100.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1,000 | 4,474 | 47.07% |
| AAPL240719P00105000 | 2024-04-24 3:44PM EDT | 105.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1,510 | 1,526 | 44.82% |
| AAPL240719P00110000 | 2024-04-29 11:30AM EDT | 110.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 14 | 648 | 42.19% |
| AAPL240719P00115000 | 2024-04-30 11:11AM EDT | 115.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 10 | 711 | 39.45% |
| AAPL240719P00120000 | 2024-04-29 12:12PM EDT | 120.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 3 | 1,578 | 37.31% |
| AAPL240719P00125000 | 2024-04-30 11:28AM EDT | 125.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 8 | 5,687 | 35.40% |
| AAPL240719P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 44 | 4,211 | 33.45% |
| AAPL240719P00135000 | 2024-04-30 9:40AM EDT | 135.00 | 0.44 | 0.38 | 0.40 | +0.05 | +12.82% | 2 | 1,114 | 31.35% |
| AAPL240719P00140000 | 2024-04-30 9:55AM EDT | 140.00 | 0.52 | 0.55 | 0.57 | -0.06 | -10.34% | 2 | 4,455 | 29.69% |
| AAPL240719P00145000 | 2024-04-30 11:12AM EDT | 145.00 | 0.77 | 0.79 | 0.81 | -0.05 | -6.10% | 14 | 1,594 | 28.03% |
| AAPL240719P00150000 | 2024-04-30 11:20AM EDT | 150.00 | 1.15 | 1.15 | 1.20 | -0.07 | -5.74% | 17 | 7,001 | 26.71% |
| AAPL240719P00155000 | 2024-04-30 11:18AM EDT | 155.00 | 1.70 | 1.75 | 1.79 | -0.12 | -6.59% | 29 | 7,889 | 25.55% |
| AAPL240719P00160000 | 2024-04-30 11:25AM EDT | 160.00 | 2.58 | 2.59 | 2.61 | -0.13 | -4.80% | 151 | 6,124 | 24.32% |
| AAPL240719P00165000 | 2024-04-30 11:23AM EDT | 165.00 | 3.77 | 3.75 | 3.85 | -0.10 | -2.58% | 22 | 9,874 | 23.46% |
| AAPL240719P00170000 | 2024-04-30 11:24AM EDT | 170.00 | 5.45 | 5.40 | 5.50 | -0.13 | -2.33% | 130 | 8,738 | 22.53% |
| AAPL240719P00175000 | 2024-04-30 11:13AM EDT | 175.00 | 7.49 | 7.65 | 7.70 | -0.26 | -3.35% | 101 | 7,243 | 21.75% |
| AAPL240719P00180000 | 2024-04-30 10:58AM EDT | 180.00 | 10.09 | 10.25 | 10.40 | -0.37 | -3.54% | 30 | 12,334 | 20.80% |
| AAPL240719P00185000 | 2024-04-30 10:15AM EDT | 185.00 | 13.20 | 13.65 | 13.85 | +0.16 | +1.23% | 11 | 5,028 | 20.51% |
| AAPL240719P00190000 | 2024-04-30 11:29AM EDT | 190.00 | 17.55 | 17.40 | 17.65 | +0.20 | +1.15% | 23 | 3,888 | 19.70% |
| AAPL240719P00195000 | 2024-04-30 11:29AM EDT | 195.00 | 21.82 | 21.85 | 22.25 | +0.23 | +1.07% | 23 | 207 | 21.11% |
| AAPL240719P00200000 | 2024-04-29 3:35PM EDT | 200.00 | 26.55 | 26.15 | 26.65 | 0.00 | - | 203 | 131 | 19.98% |
| AAPL240719P00205000 | 2024-04-26 2:53PM EDT | 205.00 | 35.13 | 31.05 | 31.45 | 0.00 | - | 200 | 0 | 20.51% |
| AAPL240719P00210000 | 2024-04-23 3:23PM EDT | 210.00 | 43.10 | 35.90 | 36.50 | 0.00 | - | 1 | 0 | 23.47% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 215.00 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 47.17% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 220.00 | 50.50 | 45.80 | 46.70 | 0.00 | - | 1 | 0 | 30.32% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 225.00 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 53.94% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 230.00 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 240.00 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 250.00 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 52.99% |
| AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 280.00 | 110.57 | 109.85 | 110.95 | 0.00 | - | - | 0 | 81.34% |
© 2024 Yahoo. All rights reserved.