Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018C00005000 | 2024-03-18 10:56AM EDT | 5.00 | 172.06 | 162.45 | 164.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 50.00 | 125.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 85.00 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 50.34% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 95.00 | 75.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241018C00100000 | 2024-04-26 9:46AM EDT | 100.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 105.00 | 69.50 | 66.40 | 67.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 110.00 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 47.14% |
| AAPL241018C00115000 | 2024-04-26 1:18PM EDT | 115.00 | 58.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018C00120000 | 2024-04-29 1:15PM EDT | 120.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241018C00125000 | 2024-04-19 10:03AM EDT | 125.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018C00130000 | 2024-04-29 3:57PM EDT | 130.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241018C00135000 | 2024-04-19 1:04PM EDT | 135.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL241018C00140000 | 2024-04-29 9:31AM EDT | 140.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00145000 | 2024-04-29 2:17PM EDT | 145.00 | 34.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL241018C00150000 | 2024-04-29 12:30PM EDT | 150.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241018C00155000 | 2024-04-29 10:56AM EDT | 155.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241018C00160000 | 2024-04-29 2:41PM EDT | 160.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018C00165000 | 2024-04-29 3:06PM EDT | 165.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL241018C00170000 | 2024-04-29 3:41PM EDT | 170.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAPL241018C00175000 | 2024-04-29 3:58PM EDT | 175.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.39% |
| AAPL241018C00180000 | 2024-04-29 3:22PM EDT | 180.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 1.56% |
| AAPL241018C00185000 | 2024-04-29 1:50PM EDT | 185.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| AAPL241018C00190000 | 2024-04-29 3:54PM EDT | 190.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| AAPL241018C00195000 | 2024-04-29 3:52PM EDT | 195.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 3.13% |
| AAPL241018C00200000 | 2024-04-29 3:58PM EDT | 200.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1,647 | 0 | 6.25% |
| AAPL241018C00205000 | 2024-04-29 3:19PM EDT | 205.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| AAPL241018C00210000 | 2024-04-29 3:07PM EDT | 210.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| AAPL241018C00215000 | 2024-04-29 1:55PM EDT | 215.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| AAPL241018C00220000 | 2024-04-29 12:55PM EDT | 220.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| AAPL241018C00225000 | 2024-04-29 9:46AM EDT | 225.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AAPL241018C00230000 | 2024-04-29 10:19AM EDT | 230.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AAPL241018C00235000 | 2024-04-29 9:34AM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241018C00240000 | 2024-04-29 3:07PM EDT | 240.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 12.50% |
| AAPL241018C00245000 | 2024-04-24 2:41PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAPL241018C00250000 | 2024-04-29 12:59PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241018C00255000 | 2024-04-29 2:41PM EDT | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018C00260000 | 2024-04-25 12:11PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241018C00265000 | 2024-04-29 1:34PM EDT | 265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241018C00270000 | 2024-04-29 1:34PM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241018C00275000 | 2024-04-29 12:12PM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241018C00280000 | 2024-04-29 1:10PM EDT | 280.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AAPL241018C00285000 | 2024-04-29 12:14PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241018C00290000 | 2024-04-29 12:13PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| AAPL241018C00295000 | 2024-04-29 10:44AM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| AAPL241018C00300000 | 2024-04-29 10:03AM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241018C00310000 | 2024-04-22 12:31PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241018C00320000 | 2024-04-16 9:55AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241018C00330000 | 2024-04-12 11:11AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| AAPL241018C00340000 | 2024-04-16 2:11PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| AAPL241018C00350000 | 2024-04-25 9:30AM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241018C00360000 | 2024-04-23 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL241018C00370000 | 2024-04-22 2:51PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241018P00020000 | 2024-04-03 11:37AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 60.55% |
| AAPL241018P00060000 | 2024-04-17 2:03PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AAPL241018P00065000 | 2024-04-19 10:14AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AAPL241018P00070000 | 2024-04-19 3:38PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241018P00075000 | 2024-04-23 1:33PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241018P00080000 | 2024-04-25 11:26AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL241018P00085000 | 2024-04-19 3:40PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL241018P00090000 | 2024-04-29 3:52PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241018P00095000 | 2024-04-19 11:41AM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241018P00100000 | 2024-04-24 1:20PM EDT | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241018P00105000 | 2024-04-26 11:21AM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL241018P00110000 | 2024-04-29 3:48PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018P00115000 | 2024-04-29 2:40PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL241018P00120000 | 2024-04-29 11:32AM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| AAPL241018P00125000 | 2024-04-29 2:03PM EDT | 125.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018P00130000 | 2024-04-29 1:56PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| AAPL241018P00135000 | 2024-04-29 1:24PM EDT | 135.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL241018P00140000 | 2024-04-29 10:00AM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL241018P00145000 | 2024-04-29 3:57PM EDT | 145.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAPL241018P00150000 | 2024-04-29 3:55PM EDT | 150.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 6.25% |
| AAPL241018P00155000 | 2024-04-29 2:34PM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 3.13% |
| AAPL241018P00160000 | 2024-04-29 3:11PM EDT | 160.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 3.13% |
| AAPL241018P00165000 | 2024-04-29 3:28PM EDT | 165.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| AAPL241018P00170000 | 2024-04-29 3:02PM EDT | 170.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.78% |
| AAPL241018P00175000 | 2024-04-29 12:21PM EDT | 175.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AAPL241018P00180000 | 2024-04-29 1:15PM EDT | 180.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL241018P00185000 | 2024-04-29 1:19PM EDT | 185.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241018P00190000 | 2024-04-29 3:05PM EDT | 190.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00195000 | 2024-04-26 12:09PM EDT | 195.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018P00200000 | 2024-04-29 11:12AM EDT | 200.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL241018P00205000 | 2024-04-18 9:51AM EDT | 205.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 210.00 | 37.57 | 44.45 | 46.35 | 0.00 | - | 4 | 0 | 45.62% |
| AAPL241018P00215000 | 2024-04-24 2:18PM EDT | 215.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL241018P00220000 | 2024-02-14 3:37PM EDT | 220.00 | 36.87 | 46.60 | 49.60 | 0.00 | - | 10 | 0 | 32.22% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 225.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.