Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115C00005000 | 2024-02-29 10:32AM EDT | 5.00 | 175.80 | 164.50 | 168.45 | 0.00 | - | - | 1 | 0.00% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 55.00 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241115C00065000 | 2024-04-26 2:50PM EDT | 65.00 | 106.47 | 110.00 | 110.80 | 0.00 | - | 1 | 1 | 83.50% |
| AAPL241115C00070000 | 2024-03-28 12:39PM EDT | 70.00 | 102.92 | 100.55 | 101.65 | 0.00 | - | 4 | 4 | 0.00% |
| AAPL241115C00080000 | 2024-04-22 10:37AM EDT | 80.00 | 87.70 | 95.50 | 96.35 | 0.00 | - | - | 5 | 72.39% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 95.00 | 76.19 | 81.05 | 81.95 | 0.00 | - | 5 | 7 | 62.38% |
| AAPL241115C00100000 | 2024-04-25 3:33PM EDT | 100.00 | 72.90 | 76.35 | 77.15 | 0.00 | - | 5 | 14 | 59.49% |
| AAPL241115C00105000 | 2024-04-26 10:04AM EDT | 105.00 | 68.46 | 71.45 | 72.30 | 0.00 | - | 1 | 3 | 55.92% |
| AAPL241115C00115000 | 2024-04-22 10:48AM EDT | 115.00 | 54.44 | 62.00 | 62.75 | 0.00 | - | 1 | 2 | 50.20% |
| AAPL241115C00120000 | 2024-04-05 10:07AM EDT | 120.00 | 53.65 | 57.25 | 58.10 | 0.00 | - | 6 | 8 | 49.26% |
| AAPL241115C00125000 | 2024-04-26 10:07AM EDT | 125.00 | 49.80 | 52.85 | 53.40 | 0.00 | - | 1 | 20 | 46.41% |
| AAPL241115C00130000 | 2024-04-22 1:57PM EDT | 130.00 | 42.20 | 48.25 | 48.50 | 0.00 | - | 2 | 31 | 42.83% |
| AAPL241115C00135000 | 2024-04-22 11:06AM EDT | 135.00 | 36.40 | 43.75 | 44.00 | 0.00 | - | 1 | 96 | 40.60% |
| AAPL241115C00140000 | 2024-04-22 11:10AM EDT | 140.00 | 32.30 | 39.35 | 39.60 | 0.00 | - | 4 | 98 | 38.53% |
| AAPL241115C00145000 | 2024-04-23 2:17PM EDT | 145.00 | 29.30 | 35.15 | 35.35 | 0.00 | - | 1 | 214 | 36.67% |
| AAPL241115C00150000 | 2024-04-30 9:41AM EDT | 150.00 | 30.98 | 31.10 | 31.35 | -1.12 | -3.49% | 1 | 307 | 35.20% |
| AAPL241115C00155000 | 2024-04-30 10:01AM EDT | 155.00 | 27.90 | 27.20 | 27.35 | +0.16 | +0.58% | 1 | 227 | 33.42% |
| AAPL241115C00160000 | 2024-04-29 1:28PM EDT | 160.00 | 24.24 | 23.55 | 23.75 | 0.00 | - | 12 | 481 | 32.22% |
| AAPL241115C00165000 | 2024-04-30 9:30AM EDT | 165.00 | 19.70 | 20.10 | 20.25 | -0.02 | -0.10% | 5 | 588 | 30.83% |
| AAPL241115C00170000 | 2024-04-29 3:52PM EDT | 170.00 | 17.13 | 16.90 | 17.05 | +0.35 | +2.09% | 5 | 702 | 29.64% |
| AAPL241115C00175000 | 2024-04-30 11:34AM EDT | 175.00 | 14.12 | 14.10 | 14.20 | +0.39 | +2.84% | 54 | 857 | 28.67% |
| AAPL241115C00180000 | 2024-04-30 11:20AM EDT | 180.00 | 11.75 | 11.50 | 11.65 | +0.35 | +3.07% | 2 | 1,216 | 27.79% |
| AAPL241115C00185000 | 2024-04-30 11:21AM EDT | 185.00 | 9.50 | 9.25 | 9.40 | +0.49 | +5.44% | 3 | 1,147 | 26.98% |
| AAPL241115C00190000 | 2024-04-30 10:57AM EDT | 190.00 | 7.55 | 7.40 | 7.50 | +0.13 | +1.75% | 2 | 2,478 | 26.32% |
| AAPL241115C00195000 | 2024-04-30 11:07AM EDT | 195.00 | 5.90 | 5.80 | 5.90 | +0.17 | +2.97% | 12 | 950 | 25.75% |
| AAPL241115C00200000 | 2024-04-30 11:31AM EDT | 200.00 | 4.50 | 4.50 | 4.60 | 0.00 | - | 13 | 2,302 | 25.31% |
| AAPL241115C00205000 | 2024-04-30 11:05AM EDT | 205.00 | 3.55 | 3.45 | 3.55 | -0.11 | -3.01% | 2 | 487 | 24.94% |
| AAPL241115C00210000 | 2024-04-30 11:46AM EDT | 210.00 | 2.65 | 2.63 | 2.69 | -0.09 | -3.28% | 3 | 2,008 | 24.57% |
| AAPL241115C00215000 | 2024-04-30 11:10AM EDT | 215.00 | 2.04 | 1.98 | 2.03 | +0.02 | +0.99% | 1 | 580 | 24.30% |
| AAPL241115C00220000 | 2024-04-30 11:35AM EDT | 220.00 | 1.52 | 1.49 | 1.53 | -0.07 | -4.40% | 14 | 2,169 | 24.12% |
| AAPL241115C00225000 | 2024-04-30 10:55AM EDT | 225.00 | 1.18 | 1.12 | 1.18 | +0.06 | +5.36% | 3 | 663 | 24.15% |
| AAPL241115C00230000 | 2024-04-29 3:13PM EDT | 230.00 | 0.89 | 0.85 | 0.89 | +0.01 | +1.14% | 2 | 1,123 | 24.09% |
| AAPL241115C00235000 | 2024-04-29 1:08PM EDT | 235.00 | 0.72 | 0.65 | 0.70 | 0.00 | - | 19 | 157 | 24.26% |
| AAPL241115C00240000 | 2024-04-30 10:16AM EDT | 240.00 | 0.56 | 0.50 | 0.54 | 0.00 | - | 15 | 461 | 24.34% |
| AAPL241115C00245000 | 2024-04-29 9:32AM EDT | 245.00 | 0.32 | 0.38 | 0.45 | 0.00 | - | 2 | 183 | 24.76% |
| AAPL241115C00250000 | 2024-04-29 1:06PM EDT | 250.00 | 0.34 | 0.31 | 0.37 | 0.00 | - | 58 | 385 | 25.10% |
| AAPL241115C00255000 | 2024-04-26 2:38PM EDT | 255.00 | 0.18 | 0.23 | 0.30 | 0.00 | - | 200 | 214 | 25.34% |
| AAPL241115C00260000 | 2024-04-30 11:30AM EDT | 260.00 | 0.21 | 0.20 | 0.23 | +0.06 | +40.00% | 200 | 372 | 25.39% |
| AAPL241115C00265000 | 2024-04-24 1:37PM EDT | 265.00 | 0.12 | 0.16 | 0.20 | 0.00 | - | 200 | 339 | 25.88% |
| AAPL241115C00270000 | 2024-04-29 10:43AM EDT | 270.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 75 | 284 | 26.22% |
| AAPL241115C00275000 | 2024-04-29 2:12PM EDT | 275.00 | 0.13 | 0.09 | 0.17 | 0.00 | - | 200 | 521 | 27.15% |
| AAPL241115C00280000 | 2024-04-29 12:16PM EDT | 280.00 | 0.12 | 0.09 | 0.14 | 0.00 | - | 200 | 335 | 27.34% |
| AAPL241115C00285000 | 2024-04-30 11:32AM EDT | 285.00 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 200 | 415 | 27.39% |
| AAPL241115C00290000 | 2024-04-30 10:42AM EDT | 290.00 | 0.11 | 0.08 | 0.11 | +0.03 | +37.50% | 90 | 434 | 28.22% |
| AAPL241115C00295000 | 2024-04-30 10:19AM EDT | 295.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 100 | 235 | 28.71% |
| AAPL241115C00300000 | 2024-04-30 10:19AM EDT | 300.00 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 100 | 912 | 29.10% |
| AAPL241115C00310000 | 2024-04-29 12:17PM EDT | 310.00 | 0.06 | 0.05 | 0.09 | +0.03 | +100.00% | 100 | 214 | 30.66% |
| AAPL241115C00320000 | 2024-04-30 10:46AM EDT | 320.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 100 | 492 | 31.25% |
| AAPL241115C00330000 | 2024-04-30 10:16AM EDT | 330.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 100 | 299 | 32.62% |
| AAPL241115C00340000 | 2024-04-25 9:49AM EDT | 340.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 1,302 | 33.89% |
| AAPL241115C00350000 | 2024-04-29 11:37AM EDT | 350.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 1,116 | 34.57% |
| AAPL241115C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 3,002 | 35.74% |
| AAPL241115C00370000 | 2024-04-25 9:30AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,212 | 36.33% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL241115P00020000 | 2024-04-10 9:57AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 746 | 89.06% |
| AAPL241115P00050000 | 2024-03-20 12:47PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.98% |
| AAPL241115P00055000 | 2024-04-09 1:07PM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 80 | 22 | 58.40% |
| AAPL241115P00060000 | 2024-04-22 10:13AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 271 | 50.78% |
| AAPL241115P00065000 | 2024-04-30 11:19AM EDT | 65.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 1 | 208 | 51.37% |
| AAPL241115P00070000 | 2024-04-30 9:57AM EDT | 70.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 16 | 803 | 48.44% |
| AAPL241115P00075000 | 2024-04-30 9:57AM EDT | 75.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 40 | 147 | 45.70% |
| AAPL241115P00080000 | 2024-04-30 9:59AM EDT | 80.00 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 16 | 220 | 43.56% |
| AAPL241115P00085000 | 2024-04-29 3:02PM EDT | 85.00 | 0.09 | 0.07 | 0.13 | 0.00 | - | 200 | 135 | 41.75% |
| AAPL241115P00090000 | 2024-04-25 12:06PM EDT | 90.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 48 | 131 | 39.75% |
| AAPL241115P00095000 | 2024-04-25 12:06PM EDT | 95.00 | 0.21 | 0.14 | 0.20 | 0.00 | - | 48 | 151 | 37.94% |
| AAPL241115P00100000 | 2024-04-29 10:22AM EDT | 100.00 | 0.21 | 0.19 | 0.26 | 0.00 | - | 51 | 438 | 36.43% |
| AAPL241115P00105000 | 2024-04-25 12:05PM EDT | 105.00 | 0.38 | 0.26 | 0.33 | 0.00 | - | 48 | 73 | 34.84% |
| AAPL241115P00110000 | 2024-04-29 10:03AM EDT | 110.00 | 0.37 | 0.35 | 0.41 | 0.00 | - | 2 | 747 | 33.20% |
| AAPL241115P00115000 | 2024-04-26 3:22PM EDT | 115.00 | 0.49 | 0.47 | 0.53 | -0.12 | -16.44% | 4 | 211 | 31.84% |
| AAPL241115P00120000 | 2024-04-30 10:36AM EDT | 120.00 | 0.64 | 0.63 | 0.69 | 0.00 | - | 1 | 601 | 30.59% |
| AAPL241115P00125000 | 2024-04-30 10:04AM EDT | 125.00 | 0.84 | 0.84 | 0.91 | -0.04 | -4.55% | 16 | 757 | 29.47% |
| AAPL241115P00130000 | 2024-04-29 3:34PM EDT | 130.00 | 1.14 | 1.14 | 1.17 | 0.00 | - | 69 | 2,804 | 28.25% |
| AAPL241115P00135000 | 2024-04-29 3:21PM EDT | 135.00 | 1.51 | 1.49 | 1.54 | 0.00 | - | 31 | 1,434 | 27.25% |
| AAPL241115P00140000 | 2024-04-29 1:40PM EDT | 140.00 | 1.88 | 1.97 | 2.00 | 0.00 | - | 5 | 680 | 26.22% |
| AAPL241115P00145000 | 2024-04-30 9:52AM EDT | 145.00 | 2.52 | 2.57 | 2.62 | +0.01 | +0.40% | 3 | 639 | 25.32% |
| AAPL241115P00150000 | 2024-04-30 11:10AM EDT | 150.00 | 3.35 | 3.30 | 3.40 | +0.05 | +1.52% | 21 | 2,937 | 24.45% |
| AAPL241115P00155000 | 2024-04-30 11:07AM EDT | 155.00 | 4.26 | 4.30 | 4.35 | -0.09 | -2.07% | 5 | 2,323 | 23.52% |
| AAPL241115P00160000 | 2024-04-30 10:59AM EDT | 160.00 | 5.48 | 5.55 | 5.65 | +0.18 | +3.40% | 4 | 2,164 | 22.89% |
| AAPL241115P00165000 | 2024-04-30 10:59AM EDT | 165.00 | 6.96 | 7.00 | 7.10 | +0.23 | +3.42% | 12 | 1,301 | 21.98% |
| AAPL241115P00170000 | 2024-04-30 11:21AM EDT | 170.00 | 8.85 | 8.75 | 8.90 | +0.25 | +2.91% | 2 | 3,033 | 21.17% |
| AAPL241115P00175000 | 2024-04-30 10:59AM EDT | 175.00 | 10.80 | 10.85 | 11.00 | -0.37 | -3.31% | 1 | 1,298 | 20.29% |
| AAPL241115P00180000 | 2024-04-29 2:02PM EDT | 180.00 | 13.00 | 13.40 | 13.55 | 0.00 | - | 18 | 705 | 19.57% |
| AAPL241115P00185000 | 2024-04-25 3:19PM EDT | 185.00 | 18.73 | 15.90 | 16.45 | 0.00 | - | 1 | 208 | 18.76% |
| AAPL241115P00190000 | 2024-04-29 11:40AM EDT | 190.00 | 19.32 | 19.10 | 19.75 | 0.00 | - | 3 | 327 | 17.97% |
| AAPL241115P00195000 | 2024-04-29 12:31PM EDT | 195.00 | 22.95 | 22.90 | 23.50 | 0.00 | - | 2 | 29 | 17.34% |
| AAPL241115P00200000 | 2024-04-12 11:40AM EDT | 200.00 | 25.20 | 27.20 | 27.80 | 0.00 | - | 5 | 50 | 17.44% |
| AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 205.00 | 33.29 | 35.20 | 36.55 | 0.00 | - | 1 | 0 | 29.73% |
| AAPL241115P00210000 | 2024-04-29 11:40AM EDT | 210.00 | 36.01 | 36.00 | 36.55 | 0.00 | - | 3 | 10 | 15.48% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 215.00 | 46.05 | 40.80 | 41.65 | 0.00 | - | 1 | 0 | 17.66% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 220.00 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 28.71% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 225.00 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 32.08% |
| AAPL241115P00370000 | 2024-02-14 1:00PM EDT | 370.00 | 187.00 | 195.70 | 199.15 | 0.00 | - | 5 | 0 | 55.57% |
© 2024 Yahoo. All rights reserved.