NasdaqGS - Nasdaq Real Time Price • USD
Apple Inc. (AAPL)
As of 12:39 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 4/23/2024 1:58 PM | 100 | 66.05 | 65.95 | 66.50 | 0.20 | 0.30% | 2 | 21 | 235.94% |
| AAPL240426C00105000 | 4/19/2024 5:22 PM | 105 | 60.15 | 60.95 | 61.40 | 0.00 | 0.00% | 2 | 1 | 198.83% |
| AAPL240426C00110000 | 4/19/2024 3:17 PM | 110 | 55.19 | 55.85 | 56.60 | 0.00 | 0.00% | 4 | 5 | 208.40% |
| AAPL240426C00115000 | 4/16/2024 5:54 PM | 115 | 54.50 | 50.95 | 51.60 | 0.00 | 0.00% | - | 1 | 112.50% |
| AAPL240426C00125000 | 4/22/2024 6:55 PM | 125 | 41.61 | 40.90 | 41.60 | 0.00 | 0.00% | 3 | 6 | 151.76% |
| AAPL240426C00130000 | 4/11/2024 7:18 PM | 130 | 44.86 | 35.80 | 36.50 | 0.00 | 0.00% | 3 | 6 | 125.59% |
| AAPL240426C00135000 | 4/19/2024 4:10 PM | 135 | 29.75 | 31.00 | 31.65 | 0.00 | 0.00% | 3 | 3 | 87.50% |
| AAPL240426C00140000 | 4/23/2024 2:14 PM | 140 | 26.65 | 25.95 | 26.60 | 0.23 | 0.87% | 188 | 26 | 56.25% |
| AAPL240426C00145000 | 4/22/2024 7:41 PM | 145 | 21.38 | 21.15 | 21.35 | 0.00 | 0.00% | 71 | 139 | 64.06% |
| AAPL240426C00146000 | 4/17/2024 1:43 PM | 146 | 24.30 | 20.15 | 20.35 | 0.00 | 0.00% | - | 1 | 61.33% |
| AAPL240426C00147000 | 4/22/2024 7:21 PM | 147 | 19.82 | 19.20 | 19.50 | 0.00 | 0.00% | 2 | 8 | 58.59% |
| AAPL240426C00149000 | 4/23/2024 2:05 PM | 149 | 17.50 | 17.20 | 17.50 | 1.05 | 6.38% | 8 | 26 | 53.13% |
| AAPL240426C00150000 | 4/23/2024 3:45 PM | 150 | 16.80 | 16.25 | 16.50 | 0.32 | 1.94% | 4 | 404 | 52.73% |
| AAPL240426C00152500 | 4/23/2024 4:18 PM | 152.5 | 13.80 | 13.65 | 13.85 | 0.05 | 0.36% | 4 | 49 | 43.36% |
| AAPL240426C00155000 | 4/23/2024 4:16 PM | 155 | 11.35 | 11.15 | 11.40 | 0.35 | 3.18% | 11 | 484 | 39.94% |
| AAPL240426C00157500 | 4/23/2024 2:24 PM | 157.5 | 9.35 | 8.75 | 8.95 | -0.36 | -3.71% | 74 | 403 | 34.86% |
| AAPL240426C00160000 | 4/23/2024 3:33 PM | 160 | 6.75 | 6.40 | 6.55 | 0.56 | 9.05% | 522 | 1,067 | 30.18% |
| AAPL240426C00162500 | 4/23/2024 4:17 PM | 162.5 | 4.20 | 4.15 | 4.25 | 0.10 | 2.44% | 777 | 2,725 | 25.61% |
| AAPL240426C00165000 | 4/23/2024 4:24 PM | 165 | 2.36 | 2.30 | 2.33 | -0.08 | -3.28% | 10,112 | 6,740 | 23.37% |
| AAPL240426C00167500 | 4/23/2024 4:24 PM | 167.5 | 1.04 | 1.02 | 1.03 | -0.13 | -11.11% | 32,407 | 10,868 | 22.51% |
| AAPL240426C00170000 | 4/23/2024 4:23 PM | 170 | 0.35 | 0.35 | 0.36 | -0.12 | -25.53% | 27,166 | 31,143 | 22.32% |
| AAPL240426C00172500 | 4/23/2024 4:23 PM | 172.5 | 0.11 | 0.10 | 0.11 | -0.06 | -37.50% | 15,269 | 19,608 | 22.90% |
| AAPL240426C00175000 | 4/23/2024 4:22 PM | 175 | 0.04 | 0.04 | 0.05 | -0.03 | -37.50% | 9,471 | 28,392 | 25.59% |
| AAPL240426C00177500 | 4/23/2024 4:21 PM | 177.5 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 684 | 12,261 | 29.10% |
| AAPL240426C00180000 | 4/23/2024 4:15 PM | 180 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 1,777 | 39,563 | 32.42% |
| AAPL240426C00182500 | 4/23/2024 4:21 PM | 182.5 | 0.02 | 0.01 | 0.02 | 0.01 | 0.00% | 347 | 10,310 | 37.50% |
| AAPL240426C00185000 | 4/23/2024 3:56 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 336 | 25,875 | 39.06% |
| AAPL240426C00187500 | 4/23/2024 4:15 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 1,826 | 43.75% |
| AAPL240426C00190000 | 4/23/2024 4:20 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 8,222 | 47.66% |
| AAPL240426C00192500 | 4/22/2024 7:50 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 230 | 51.56% |
| AAPL240426C00195000 | 4/22/2024 7:39 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 9,526 | 51.56% |
| AAPL240426C00197500 | 4/22/2024 1:30 PM | 197.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 100 | 56.25% |
| AAPL240426C00200000 | 4/22/2024 2:04 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 8,309 | 59.38% |
| AAPL240426C00205000 | 4/22/2024 1:30 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 605 | 65.63% |
| AAPL240426C00210000 | 4/18/2024 3:11 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 128 | 1,645 | 73.44% |
| AAPL240426C00215000 | 4/22/2024 5:30 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 165 | 81.25% |
| AAPL240426C00220000 | 4/16/2024 4:05 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 24 | 87.50% |
| AAPL240426C00225000 | 3/28/2024 4:27 PM | 225 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 141 | 93.75% |
| AAPL240426C00230000 | 4/12/2024 5:15 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 72 | 98.44% |
| AAPL240426C00235000 | 4/11/2024 7:20 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 36 | 106.25% |
| AAPL240426C00250000 | 3/27/2024 1:55 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 121.88% |
| AAPL240426C00260000 | 4/22/2024 4:45 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 11 | 131.25% |
| AAPL240426C00265000 | 4/22/2024 7:43 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 62 | 137.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 4/19/2024 7:19 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 1,290 | 156.25% |
| AAPL240426P00105000 | 4/22/2024 6:55 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 58 | 140.63% |
| AAPL240426P00110000 | 4/19/2024 5:41 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 166 | 128.13% |
| AAPL240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 635 | 115.63% |
| AAPL240426P00120000 | 4/19/2024 3:50 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 168 | 103.13% |
| AAPL240426P00125000 | 4/19/2024 3:52 PM | 125 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 177 | 90.63% |
| AAPL240426P00130000 | 4/23/2024 2:59 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 988 | 78.13% |
| AAPL240426P00135000 | 4/23/2024 1:41 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 488 | 68.75% |
| AAPL240426P00140000 | 4/23/2024 2:57 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,469 | 56.25% |
| AAPL240426P00145000 | 4/23/2024 4:02 PM | 145 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 561 | 1,047 | 51.56% |
| AAPL240426P00146000 | 4/22/2024 6:20 PM | 146 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 653 | 50.78% |
| AAPL240426P00147000 | 4/23/2024 3:55 PM | 147 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 6 | 849 | 48.44% |
| AAPL240426P00148000 | 4/23/2024 3:12 PM | 148 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 908 | 46.09% |
| AAPL240426P00149000 | 4/23/2024 3:59 PM | 149 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 22 | 872 | 46.09% |
| AAPL240426P00150000 | 4/23/2024 4:23 PM | 150 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 127 | 5,183 | 43.75% |
| AAPL240426P00152500 | 4/23/2024 4:16 PM | 152.5 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 584 | 1,857 | 39.06% |
| AAPL240426P00155000 | 4/23/2024 4:05 PM | 155 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,384 | 8,886 | 33.79% |
| AAPL240426P00157500 | 4/23/2024 4:20 PM | 157.5 | 0.08 | 0.07 | 0.08 | -0.07 | -50.00% | 1,121 | 4,498 | 29.49% |
| AAPL240426P00160000 | 4/23/2024 4:23 PM | 160 | 0.17 | 0.16 | 0.17 | -0.15 | -46.87% | 6,947 | 14,773 | 26.47% |
| AAPL240426P00162500 | 4/23/2024 4:22 PM | 162.5 | 0.43 | 0.43 | 0.44 | -0.26 | -37.68% | 7,715 | 7,776 | 24.76% |
| AAPL240426P00165000 | 4/23/2024 4:24 PM | 165 | 1.05 | 1.05 | 1.07 | -0.35 | -24.82% | 21,112 | 16,322 | 23.51% |
| AAPL240426P00167500 | 4/23/2024 4:23 PM | 167.5 | 2.28 | 2.25 | 2.28 | -0.39 | -14.61% | 5,201 | 4,923 | 22.80% |
| AAPL240426P00170000 | 4/23/2024 4:18 PM | 170 | 4.07 | 4.05 | 4.20 | -0.48 | -10.55% | 1,204 | 8,344 | 24.66% |
| AAPL240426P00172500 | 4/23/2024 4:03 PM | 172.5 | 6.25 | 6.20 | 6.40 | -0.60 | -8.76% | 127 | 3,165 | 25.39% |
| AAPL240426P00175000 | 4/23/2024 4:06 PM | 175 | 8.90 | 8.80 | 9.00 | -0.34 | -3.68% | 361 | 2,357 | 36.43% |
| AAPL240426P00177500 | 4/23/2024 2:48 PM | 177.5 | 11.13 | 11.15 | 11.45 | 0.18 | 1.64% | 5 | 251 | 41.70% |
| AAPL240426P00180000 | 4/23/2024 1:34 PM | 180 | 13.75 | 13.80 | 13.95 | 0.20 | 1.48% | 3 | 81 | 48.34% |
| AAPL240426P00182500 | 4/22/2024 2:22 PM | 182.5 | 17.10 | 16.15 | 16.50 | 0.00 | 0.00% | 1 | 1 | 57.23% |
| AAPL240426P00185000 | 4/22/2024 7:32 PM | 185 | 18.30 | 18.75 | 19.00 | 0.00 | 0.00% | 507 | 25 | 56.45% |
| AAPL240426P00187500 | 4/22/2024 3:40 PM | 187.5 | 21.65 | 21.30 | 21.50 | 0.00 | 0.00% | 2 | 1 | 63.87% |
| AAPL240426P00190000 | 4/22/2024 6:26 PM | 190 | 23.00 | 23.70 | 23.95 | 0.00 | 0.00% | 46 | 4 | 63.09% |
| AAPL240426P00192500 | 4/16/2024 1:43 PM | 192.5 | 19.85 | 26.05 | 26.65 | 0.00 | 0.00% | - | 0 | 70.90% |
| AAPL240426P00195000 | 4/19/2024 4:10 PM | 195 | 30.40 | 28.75 | 29.10 | 0.00 | 0.00% | 1 | 1 | 82.32% |
| AAPL240426P00200000 | 4/19/2024 1:33 PM | 200 | 33.85 | 33.65 | 34.10 | 0.00 | 0.00% | 3 | 3 | 88.48% |
| AAPL240426P00205000 | 4/22/2024 7:14 PM | 205 | 38.30 | 38.55 | 39.10 | 0.00 | 0.00% | 46 | 3 | 92.19% |
| AAPL240426P00210000 | 4/3/2024 7:49 PM | 210 | 39.92 | 43.70 | 44.10 | 0.00 | 0.00% | 3 | 0 | 110.16% |
| AAPL240426P00235000 | 3/11/2024 3:46 PM | 235 | 61.98 | 66.95 | 67.55 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL240426P00240000 | 4/10/2024 5:19 PM | 240 | 71.95 | 73.60 | 73.95 | 0.00 | 0.00% | - | 0 | 135.94% |
Related Tickers
SONY Sony Group Corporation
81.78
+0.27%
005930.KS Samsung Electronics Co., Ltd.
75,500.00
-0.79%
1810.HK Xiaomi Corporation
16.180
+2.28%
5371.TWO Coretronic Corporation
90.50
+3.67%
XIACY Xiaomi Corporation
10.38
+2.58%
GPRO GoPro, Inc.
1.7600
+4.14%
2498.TW HTC Corporation
42.15
+1.69%
SONO Sonos, Inc.
17.69
+2.88%
VUZI Vuzix Corporation
1.3701
+1.49%
6283.TW Shun On Electronic Co., Ltd.
30.75
+6.03%