Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240726C00100000 | 2024-06-10 11:01AM EDT | 100.00 | 96.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240726C00130000 | 2024-06-14 12:44PM EDT | 130.00 | 82.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240726C00140000 | 2024-06-17 12:53PM EDT | 140.00 | 78.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240726C00150000 | 2024-06-12 10:21AM EDT | 150.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | - | 103 | 0.00% |
| AAPL240726C00155000 | 2024-06-10 2:05PM EDT | 155.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | - | 894 | 0.00% |
| AAPL240726C00160000 | 2024-06-13 1:28PM EDT | 160.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| AAPL240726C00165000 | 2024-06-17 12:54PM EDT | 165.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL240726C00170000 | 2024-06-17 3:52PM EDT | 170.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 16 | 53 | 0.00% |
| AAPL240726C00175000 | 2024-06-14 10:01AM EDT | 175.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL240726C00180000 | 2024-06-17 3:51PM EDT | 180.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 0.00% |
| AAPL240726C00185000 | 2024-06-17 3:49PM EDT | 185.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| AAPL240726C00190000 | 2024-06-17 3:39PM EDT | 190.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 43 | 130 | 0.00% |
| AAPL240726C00195000 | 2024-06-17 3:54PM EDT | 195.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 22 | 557 | 0.00% |
| AAPL240726C00200000 | 2024-06-17 3:53PM EDT | 200.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 93 | 1,171 | 0.00% |
| AAPL240726C00205000 | 2024-06-17 3:59PM EDT | 205.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 82 | 703 | 0.00% |
| AAPL240726C00210000 | 2024-06-17 3:57PM EDT | 210.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 289 | 990 | 0.00% |
| AAPL240726C00215000 | 2024-06-17 3:59PM EDT | 215.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1,440 | 2,738 | 0.00% |
| AAPL240726C00220000 | 2024-06-17 3:59PM EDT | 220.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 4,033 | 4,350 | 1.56% |
| AAPL240726C00225000 | 2024-06-17 3:58PM EDT | 225.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,405 | 1,894 | 3.13% |
| AAPL240726C00230000 | 2024-06-17 3:59PM EDT | 230.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4,805 | 6,462 | 3.13% |
| AAPL240726C00235000 | 2024-06-17 3:58PM EDT | 235.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 521 | 3,813 | 6.25% |
| AAPL240726C00240000 | 2024-06-17 3:53PM EDT | 240.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3,809 | 5,013 | 6.25% |
| AAPL240726C00245000 | 2024-06-17 3:47PM EDT | 245.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 564 | 306 | 6.25% |
| AAPL240726C00250000 | 2024-06-17 3:53PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 773 | 2,136 | 12.50% |
| AAPL240726C00255000 | 2024-06-17 3:57PM EDT | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 204 | 178 | 12.50% |
| AAPL240726C00260000 | 2024-06-17 3:47PM EDT | 260.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 235 | 1,878 | 12.50% |
| AAPL240726C00265000 | 2024-06-17 3:39PM EDT | 265.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 115 | 12.50% |
| AAPL240726C00270000 | 2024-06-17 3:33PM EDT | 270.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| AAPL240726C00275000 | 2024-06-17 10:34AM EDT | 275.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| AAPL240726C00280000 | 2024-06-17 2:13PM EDT | 280.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 12.50% |
| AAPL240726C00285000 | 2024-06-17 2:48PM EDT | 285.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 39 | 70 | 12.50% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240726P00100000 | 2024-06-13 9:49AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| AAPL240726P00110000 | 2024-06-14 1:18PM EDT | 110.00 | 0.06 | - | 0.00 | 0.00 | - | - | 3 | 50.00% |
| AAPL240726P00135000 | 2024-06-14 11:09AM EDT | 135.00 | 0.03 | - | 0.00 | 0.00 | - | - | 3 | 25.00% |
| AAPL240726P00140000 | 2024-06-10 12:30PM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAPL240726P00145000 | 2024-06-12 12:28PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| AAPL240726P00150000 | 2024-06-12 10:59AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| AAPL240726P00155000 | 2024-06-17 11:08AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| AAPL240726P00160000 | 2024-06-12 2:20PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 25.00% |
| AAPL240726P00165000 | 2024-06-14 3:28PM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 12.50% |
| AAPL240726P00170000 | 2024-06-17 3:40PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 254 | 12.50% |
| AAPL240726P00175000 | 2024-06-17 2:22PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 126 | 12.50% |
| AAPL240726P00180000 | 2024-06-17 3:54PM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 345 | 12.50% |
| AAPL240726P00185000 | 2024-06-17 3:54PM EDT | 185.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 153 | 862 | 12.50% |
| AAPL240726P00190000 | 2024-06-17 3:52PM EDT | 190.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 505 | 1,883 | 6.25% |
| AAPL240726P00195000 | 2024-06-17 3:56PM EDT | 195.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 320 | 1,320 | 6.25% |
| AAPL240726P00200000 | 2024-06-17 3:55PM EDT | 200.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,270 | 4,957 | 6.25% |
| AAPL240726P00205000 | 2024-06-17 3:59PM EDT | 205.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 679 | 1,632 | 3.13% |
| AAPL240726P00210000 | 2024-06-17 3:58PM EDT | 210.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1,629 | 1,794 | 3.13% |
| AAPL240726P00215000 | 2024-06-17 3:59PM EDT | 215.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 991 | 1,485 | 0.78% |
| AAPL240726P00220000 | 2024-06-17 3:52PM EDT | 220.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 164 | 347 | 0.00% |
| AAPL240726P00225000 | 2024-06-17 3:50PM EDT | 225.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 52 | 69 | 0.00% |
| AAPL240726P00230000 | 2024-06-17 9:32AM EDT | 230.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| AAPL240726P00235000 | 2024-06-17 3:51PM EDT | 235.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| AAPL240726P00240000 | 2024-06-17 10:10AM EDT | 240.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240726P00250000 | 2024-06-17 3:01PM EDT | 250.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL240726P00255000 | 2024-06-12 12:22PM EDT | 255.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240726P00260000 | 2024-06-12 3:43PM EDT | 260.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.