NasdaqGS - Nasdaq Real Time Price • USD
Apple Inc. (AAPL)
As of 1:30 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 4/26/2024 3:28 PM | 100 | 70.62 | 69.75 | 70.40 | 3.07 | 4.54% | 1 | 21 | 475.00% |
| AAPL240426C00105000 | 4/19/2024 5:22 PM | 105 | 60.15 | 64.80 | 65.40 | 0.00 | 0.00% | 2 | 1 | 443.75% |
| AAPL240426C00110000 | 4/24/2024 7:41 PM | 110 | 59.17 | 59.90 | 60.30 | 0.00 | 0.00% | 4 | 5 | 405.47% |
| AAPL240426C00115000 | 4/16/2024 5:54 PM | 115 | 54.50 | 54.80 | 55.35 | 0.00 | 0.00% | - | 1 | 361.72% |
| AAPL240426C00125000 | 4/25/2024 7:35 PM | 125 | 44.82 | 44.70 | 45.35 | 0.00 | 0.00% | 2 | 4 | 279.69% |
| AAPL240426C00130000 | 4/25/2024 7:26 PM | 130 | 39.96 | 39.90 | 40.40 | 0.00 | 0.00% | 6 | 3 | 275.39% |
| AAPL240426C00135000 | 4/25/2024 2:23 PM | 135 | 33.78 | 35.00 | 35.45 | 0.00 | 0.00% | 3 | 1 | 253.52% |
| AAPL240426C00140000 | 4/26/2024 3:46 PM | 140 | 30.71 | 29.90 | 30.35 | 2.18 | 7.64% | 20 | 107 | 205.86% |
| AAPL240426C00145000 | 4/26/2024 1:44 PM | 145 | 25.08 | 24.80 | 25.40 | 3.70 | 17.31% | 30 | 139 | 170.70% |
| AAPL240426C00146000 | 4/26/2024 2:46 PM | 146 | 24.85 | 23.85 | 24.15 | 0.85 | 3.54% | 5 | 2 | 147.66% |
| AAPL240426C00147000 | 4/26/2024 2:46 PM | 147 | 23.85 | 22.75 | 23.10 | 3.22 | 15.61% | 15 | 7 | 121.88% |
| AAPL240426C00149000 | 4/26/2024 4:49 PM | 149 | 21.00 | 20.70 | 21.15 | 0.36 | 1.74% | 4 | 17 | 111.72% |
| AAPL240426C00150000 | 4/26/2024 1:46 PM | 150 | 20.97 | 19.75 | 20.25 | 1.92 | 10.08% | 110 | 396 | 125.00% |
| AAPL240426C00152500 | 4/26/2024 2:18 PM | 152.5 | 18.24 | 17.30 | 17.85 | 0.78 | 4.47% | 44 | 50 | 121.68% |
| AAPL240426C00155000 | 4/26/2024 5:00 PM | 155 | 15.02 | 14.95 | 15.20 | 0.40 | 2.74% | 204 | 371 | 106.64% |
| AAPL240426C00157500 | 4/26/2024 4:30 PM | 157.5 | 12.70 | 12.50 | 12.70 | 0.20 | 1.60% | 177 | 384 | 93.95% |
| AAPL240426C00160000 | 4/26/2024 5:12 PM | 160 | 10.12 | 9.95 | 10.10 | 0.22 | 2.22% | 312 | 1,556 | 71.29% |
| AAPL240426C00162500 | 4/26/2024 5:11 PM | 162.5 | 7.57 | 7.45 | 7.65 | 0.37 | 5.14% | 237 | 1,107 | 58.40% |
| AAPL240426C00165000 | 4/26/2024 5:13 PM | 165 | 5.07 | 5.05 | 5.20 | 0.13 | 2.62% | 3,928 | 4,171 | 51.17% |
| AAPL240426C00167500 | 4/26/2024 5:15 PM | 167.5 | 2.57 | 2.50 | 2.64 | -0.19 | -7.04% | 3,754 | 8,988 | 29.49% |
| AAPL240426C00170000 | 4/26/2024 5:14 PM | 170 | 0.35 | 0.33 | 0.35 | -0.70 | -67.31% | 41,911 | 25,088 | 11.43% |
| AAPL240426C00172500 | 4/26/2024 5:15 PM | 172.5 | 0.02 | 0.02 | 0.03 | -0.23 | -92.00% | 66,072 | 27,987 | 17.38% |
| AAPL240426C00175000 | 4/26/2024 5:09 PM | 175 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16,424 | 39,735 | 25.00% |
| AAPL240426C00177500 | 4/26/2024 5:09 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,139 | 16,272 | 35.94% |
| AAPL240426C00180000 | 4/26/2024 5:04 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 372 | 39,170 | 45.31% |
| AAPL240426C00182500 | 4/26/2024 1:30 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 10,525 | 50.00% |
| AAPL240426C00185000 | 4/26/2024 4:59 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 154 | 25,397 | 50.00% |
| AAPL240426C00187500 | 4/26/2024 2:24 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,903 | 68.75% |
| AAPL240426C00190000 | 4/26/2024 4:59 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 8,198 | 75.00% |
| AAPL240426C00192500 | 4/25/2024 7:52 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 231 | 84.38% |
| AAPL240426C00195000 | 4/26/2024 3:04 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 9,527 | 90.63% |
| AAPL240426C00197500 | 4/26/2024 2:09 PM | 197.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 102 | 98.44% |
| AAPL240426C00200000 | 4/26/2024 1:41 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8,361 | 106.25% |
| AAPL240426C00205000 | 4/22/2024 1:30 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 605 | 118.75% |
| AAPL240426C00210000 | 4/26/2024 3:24 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 1,645 | 134.38% |
| AAPL240426C00215000 | 4/24/2024 1:30 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 164 | 150.00% |
| AAPL240426C00220000 | 4/24/2024 1:51 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 26 | 162.50% |
| AAPL240426C00225000 | 3/28/2024 4:27 PM | 225 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 141 | 175.00% |
| AAPL240426C00230000 | 4/12/2024 5:15 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 72 | 187.50% |
| AAPL240426C00235000 | 4/11/2024 7:20 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 36 | 196.88% |
| AAPL240426C00250000 | 4/26/2024 3:04 PM | 250 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 201 | 2 | 231.25% |
| AAPL240426C00260000 | 4/22/2024 4:45 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 11 | 250.00% |
| AAPL240426C00265000 | 4/26/2024 1:30 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 79 | 262.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 4/25/2024 3:19 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,305 | 325.00% |
| AAPL240426P00105000 | 4/26/2024 3:20 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 58 | 293.75% |
| AAPL240426P00110000 | 4/23/2024 1:47 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 167 | 268.75% |
| AAPL240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 635 | 237.50% |
| AAPL240426P00120000 | 4/19/2024 3:50 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 168 | 218.75% |
| AAPL240426P00125000 | 4/19/2024 3:52 PM | 125 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 177 | 193.75% |
| AAPL240426P00130000 | 4/23/2024 2:59 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 986 | 168.75% |
| AAPL240426P00135000 | 4/23/2024 1:41 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 493 | 150.00% |
| AAPL240426P00140000 | 4/23/2024 2:57 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,469 | 125.00% |
| AAPL240426P00145000 | 4/25/2024 7:19 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,457 | 106.25% |
| AAPL240426P00146000 | 4/24/2024 2:03 PM | 146 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 673 | 100.00% |
| AAPL240426P00147000 | 4/25/2024 2:43 PM | 147 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 899 | 96.88% |
| AAPL240426P00148000 | 4/24/2024 3:00 PM | 148 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 911 | 93.75% |
| AAPL240426P00149000 | 4/26/2024 1:30 PM | 149 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 931 | 87.50% |
| AAPL240426P00150000 | 4/26/2024 3:44 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 4,810 | 84.38% |
| AAPL240426P00152500 | 4/26/2024 2:54 PM | 152.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 1,216 | 75.00% |
| AAPL240426P00155000 | 4/26/2024 5:07 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,341 | 8,705 | 64.06% |
| AAPL240426P00157500 | 4/26/2024 5:05 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 175 | 4,348 | 53.13% |
| AAPL240426P00160000 | 4/26/2024 5:04 PM | 160 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 963 | 14,463 | 46.88% |
| AAPL240426P00162500 | 4/26/2024 5:12 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,515 | 10,484 | 35.94% |
| AAPL240426P00165000 | 4/26/2024 5:13 PM | 165 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 13,575 | 26,131 | 27.74% |
| AAPL240426P00167500 | 4/26/2024 5:13 PM | 167.5 | 0.03 | 0.02 | 0.03 | -0.27 | -93.10% | 18,065 | 12,053 | 16.41% |
| AAPL240426P00170000 | 4/26/2024 5:15 PM | 170 | 0.32 | 0.31 | 0.32 | -0.79 | -71.17% | 40,643 | 9,859 | 7.28% |
| AAPL240426P00172500 | 4/26/2024 5:07 PM | 172.5 | 2.38 | 2.39 | 2.57 | -0.44 | -15.60% | 1,616 | 3,020 | 0.00% |
| AAPL240426P00175000 | 4/26/2024 5:10 PM | 175 | 4.93 | 4.85 | 5.05 | -0.17 | -3.33% | 435 | 1,069 | 0.00% |
| AAPL240426P00177500 | 4/26/2024 3:55 PM | 177.5 | 7.00 | 7.30 | 7.55 | -0.80 | -10.26% | 14 | 276 | 0.00% |
| AAPL240426P00180000 | 4/26/2024 5:08 PM | 180 | 9.91 | 9.85 | 10.10 | -0.29 | -2.84% | 78 | 133 | 0.00% |
| AAPL240426P00182500 | 4/26/2024 2:46 PM | 182.5 | 11.65 | 12.35 | 12.70 | -2.15 | -15.58% | 1 | 1 | 73.83% |
| AAPL240426P00185000 | 4/26/2024 4:53 PM | 185 | 14.95 | 14.80 | 15.00 | -0.45 | -2.92% | 8 | 60 | 0.00% |
| AAPL240426P00187500 | 4/22/2024 3:40 PM | 187.5 | 21.65 | 17.35 | 17.65 | 0.00 | 0.00% | 2 | 1 | 84.38% |
| AAPL240426P00190000 | 4/25/2024 6:50 PM | 190 | 20.00 | 19.80 | 20.10 | -1.05 | -4.99% | 40 | 4 | 0.00% |
| AAPL240426P00192500 | 4/16/2024 1:43 PM | 192.5 | 19.85 | 22.30 | 22.75 | 0.00 | 0.00% | - | 0 | 126.17% |
| AAPL240426P00195000 | 4/25/2024 5:13 PM | 195 | 25.95 | 24.80 | 25.05 | 0.00 | 0.00% | 47 | 48 | 0.00% |
| AAPL240426P00200000 | 4/23/2024 5:22 PM | 200 | 33.63 | 29.85 | 30.20 | 0.00 | 0.00% | 3 | 0 | 146.88% |
| AAPL240426P00205000 | 4/23/2024 5:22 PM | 205 | 38.58 | 34.70 | 35.05 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAPL240426P00210000 | 4/3/2024 7:49 PM | 210 | 39.92 | 39.80 | 40.20 | 0.00 | 0.00% | 3 | 0 | 182.81% |
| AAPL240426P00235000 | 3/11/2024 3:46 PM | 235 | 61.98 | 66.95 | 67.55 | 0.00 | 0.00% | 2 | 0 | 469.82% |
| AAPL240426P00240000 | 4/10/2024 5:19 PM | 240 | 71.95 | 69.65 | 70.15 | 0.00 | 0.00% | - | 0 | 251.56% |
Related Tickers
SONY Sony Group Corporation
82.30
-0.17%
1810.HK Xiaomi Corporation
17.360
+4.58%
005930.KS Samsung Electronics Co., Ltd.
76,700.00
+0.52%
5371.TWO Coretronic Corporation
95.50
+3.69%
GPRO GoPro, Inc.
1.7250
+0.88%
2498.TW HTC Corporation
42.05
+0.84%
SONO Sonos, Inc.
17.36
+1.31%
XIACY Xiaomi Corporation
11.05
+4.12%
VUZI Vuzix Corporation
1.3350
-0.37%
2439.TW Merry Electronics Co., Ltd.
119.50
+3.02%