NasdaqGS - Nasdaq Real Time Price • USD
Apple Inc. (AAPL)
As of 10:56 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 4/24/2024 2:16 PM | 100 | 67.55 | 70.75 | 71.10 | 0.00 | 0.00% | 2 | 21 | 356.25% |
| AAPL240426C00105000 | 4/19/2024 5:22 PM | 105 | 60.15 | 65.40 | 66.10 | 0.00 | 0.00% | 2 | 1 | 328.13% |
| AAPL240426C00110000 | 4/24/2024 7:41 PM | 110 | 59.17 | 60.45 | 61.05 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| AAPL240426C00115000 | 4/16/2024 5:54 PM | 115 | 54.50 | 55.45 | 56.05 | 0.00 | 0.00% | - | 1 | 0.00% |
| AAPL240426C00125000 | 4/25/2024 7:35 PM | 125 | 44.82 | 45.70 | 46.30 | 0.00 | 0.00% | 2 | 4 | 304.69% |
| AAPL240426C00130000 | 4/25/2024 7:26 PM | 130 | 39.96 | 40.50 | 41.05 | 0.00 | 0.00% | 6 | 3 | 0.00% |
| AAPL240426C00135000 | 4/25/2024 2:23 PM | 135 | 33.78 | 35.45 | 36.10 | 0.00 | 0.00% | 3 | 1 | 168.75% |
| AAPL240426C00140000 | 4/25/2024 3:54 PM | 140 | 29.60 | 30.45 | 30.95 | 1.07 | 3.75% | 19 | 107 | 0.00% |
| AAPL240426C00145000 | 4/26/2024 1:44 PM | 145 | 25.08 | 25.45 | 26.15 | 3.70 | 17.31% | 30 | 139 | 146.09% |
| AAPL240426C00146000 | 4/26/2024 2:00 PM | 146 | 24.25 | 24.50 | 24.90 | 0.25 | 1.04% | 4 | 2 | 0.00% |
| AAPL240426C00147000 | 4/24/2024 1:52 PM | 147 | 20.63 | 23.50 | 23.85 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| AAPL240426C00149000 | 4/25/2024 1:30 PM | 149 | 20.64 | 21.45 | 21.85 | 0.00 | 0.00% | 1 | 17 | 0.00% |
| AAPL240426C00150000 | 4/26/2024 1:46 PM | 150 | 20.32 | 20.55 | 20.80 | 1.27 | 6.67% | 109 | 396 | 0.00% |
| AAPL240426C00152500 | 4/26/2024 2:18 PM | 152.5 | 18.24 | 18.20 | 18.40 | 0.78 | 4.47% | 44 | 50 | 0.00% |
| AAPL240426C00155000 | 4/26/2024 2:33 PM | 155 | 15.78 | 15.65 | 15.85 | 1.16 | 7.93% | 41 | 371 | 0.00% |
| AAPL240426C00157500 | 4/26/2024 2:19 PM | 157.5 | 13.14 | 13.15 | 13.30 | 0.64 | 5.12% | 119 | 384 | 0.00% |
| AAPL240426C00160000 | 4/26/2024 2:34 PM | 160 | 10.85 | 10.65 | 10.90 | 0.95 | 9.60% | 262 | 1,556 | 0.00% |
| AAPL240426C00162500 | 4/26/2024 2:37 PM | 162.5 | 8.35 | 8.25 | 8.35 | 1.15 | 15.97% | 195 | 1,107 | 0.00% |
| AAPL240426C00165000 | 4/26/2024 2:39 PM | 165 | 5.72 | 5.70 | 5.85 | 0.78 | 14.80% | 1,709 | 4,171 | 0.00% |
| AAPL240426C00167500 | 4/26/2024 2:40 PM | 167.5 | 3.32 | 3.20 | 3.35 | 0.56 | 20.29% | 2,413 | 8,988 | 0.00% |
| AAPL240426C00170000 | 4/26/2024 2:40 PM | 170 | 0.95 | 0.92 | 0.97 | -0.10 | -9.52% | 22,488 | 25,088 | 0.00% |
| AAPL240426C00172500 | 4/26/2024 2:40 PM | 172.5 | 0.07 | 0.07 | 0.08 | -0.18 | -69.23% | 36,744 | 27,987 | 13.87% |
| AAPL240426C00175000 | 4/26/2024 2:41 PM | 175 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10,639 | 39,735 | 22.27% |
| AAPL240426C00177500 | 4/26/2024 2:35 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 880 | 16,272 | 30.47% |
| AAPL240426C00180000 | 4/26/2024 2:39 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 124 | 39,170 | 40.63% |
| AAPL240426C00182500 | 4/26/2024 1:30 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 10,525 | 50.00% |
| AAPL240426C00185000 | 4/26/2024 2:34 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 25,397 | 25.00% |
| AAPL240426C00187500 | 4/26/2024 2:24 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,903 | 62.50% |
| AAPL240426C00190000 | 4/26/2024 2:18 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 8,198 | 71.88% |
| AAPL240426C00192500 | 4/25/2024 7:52 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 231 | 78.13% |
| AAPL240426C00195000 | 4/25/2024 7:25 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 9,527 | 87.50% |
| AAPL240426C00197500 | 4/26/2024 2:09 PM | 197.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 102 | 93.75% |
| AAPL240426C00200000 | 4/26/2024 1:41 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 8,361 | 103.13% |
| AAPL240426C00205000 | 4/22/2024 1:30 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 605 | 115.63% |
| AAPL240426C00210000 | 4/26/2024 1:30 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,645 | 131.25% |
| AAPL240426C00215000 | 4/24/2024 1:30 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 164 | 143.75% |
| AAPL240426C00220000 | 4/24/2024 1:51 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 26 | 156.25% |
| AAPL240426C00225000 | 3/28/2024 4:27 PM | 225 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 141 | 168.75% |
| AAPL240426C00230000 | 4/12/2024 5:15 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 72 | 181.25% |
| AAPL240426C00235000 | 4/11/2024 7:20 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 36 | 193.75% |
| AAPL240426C00250000 | 3/27/2024 1:55 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 225.00% |
| 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 1:40 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 58 | 300.00% |
| AAPL240426P00110000 | 4/23/2024 1:47 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 167 | 275.00% |
| AAPL240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 635 | 243.75% |
| 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 | 175.00% |
| 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 | 131.25% |
| AAPL240426P00145000 | 4/25/2024 7:19 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,457 | 109.38% |
| AAPL240426P00146000 | 4/24/2024 2:03 PM | 146 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 673 | 106.25% |
| AAPL240426P00147000 | 4/25/2024 2:43 PM | 147 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 899 | 100.00% |
| AAPL240426P00148000 | 4/24/2024 3:00 PM | 148 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 911 | 96.88% |
| AAPL240426P00149000 | 4/26/2024 1:30 PM | 149 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 931 | 93.75% |
| AAPL240426P00150000 | 4/26/2024 1:30 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 4,810 | 87.50% |
| AAPL240426P00152500 | 4/26/2024 2:08 PM | 152.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,216 | 78.13% |
| AAPL240426P00155000 | 4/26/2024 2:32 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,308 | 8,705 | 68.75% |
| AAPL240426P00157500 | 4/26/2024 2:34 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 4,348 | 57.81% |
| AAPL240426P00160000 | 4/26/2024 2:33 PM | 160 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 877 | 14,463 | 51.56% |
| AAPL240426P00162500 | 4/26/2024 2:39 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,331 | 10,484 | 40.63% |
| AAPL240426P00165000 | 4/26/2024 2:40 PM | 165 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 8,331 | 26,131 | 33.20% |
| AAPL240426P00167500 | 4/26/2024 2:38 PM | 167.5 | 0.03 | 0.02 | 0.03 | -0.27 | -90.00% | 12,006 | 12,053 | 22.66% |
| AAPL240426P00170000 | 4/26/2024 2:40 PM | 170 | 0.23 | 0.21 | 0.23 | -0.88 | -81.48% | 11,308 | 9,859 | 17.68% |
| AAPL240426P00172500 | 4/26/2024 2:39 PM | 172.5 | 1.84 | 1.84 | 1.90 | -0.98 | -34.63% | 809 | 3,020 | 29.10% |
| AAPL240426P00175000 | 4/26/2024 2:29 PM | 175 | 4.21 | 4.15 | 4.35 | -0.89 | -17.45% | 134 | 1,069 | 47.95% |
| AAPL240426P00177500 | 4/26/2024 2:36 PM | 177.5 | 6.61 | 6.60 | 6.80 | -1.19 | -15.26% | 10 | 276 | 57.81% |
| AAPL240426P00180000 | 4/26/2024 1:44 PM | 180 | 9.91 | 9.15 | 9.30 | -0.29 | -2.84% | 33 | 133 | 74.51% |
| AAPL240426P00182500 | 4/24/2024 6:15 PM | 182.5 | 13.80 | 11.65 | 11.85 | 0.00 | 0.00% | 4 | 1 | 90.63% |
| AAPL240426P00185000 | 4/25/2024 7:41 PM | 185 | 14.90 | 14.10 | 14.25 | -0.50 | -3.25% | 7 | 60 | 98.63% |
| AAPL240426P00187500 | 4/22/2024 3:40 PM | 187.5 | 21.65 | 16.60 | 16.80 | 0.00 | 0.00% | 2 | 1 | 113.67% |
| AAPL240426P00190000 | 4/25/2024 6:50 PM | 190 | 20.00 | 19.05 | 19.25 | -1.05 | -4.99% | 40 | 4 | 121.29% |
| AAPL240426P00192500 | 4/16/2024 1:43 PM | 192.5 | 19.85 | 21.60 | 21.85 | 0.00 | 0.00% | - | 0 | 140.82% |
| AAPL240426P00195000 | 4/25/2024 5:13 PM | 195 | 25.95 | 24.20 | 24.40 | 0.00 | 0.00% | 47 | 48 | 159.77% |
| AAPL240426P00200000 | 4/23/2024 5:22 PM | 200 | 33.63 | 29.05 | 29.45 | 0.00 | 0.00% | 3 | 0 | 178.13% |
| AAPL240426P00205000 | 4/23/2024 5:22 PM | 205 | 38.58 | 33.95 | 34.50 | 0.00 | 0.00% | 3 | 0 | 197.07% |
| AAPL240426P00210000 | 4/3/2024 7:49 PM | 210 | 39.92 | 39.05 | 39.35 | 0.00 | 0.00% | 3 | 0 | 214.45% |
| AAPL240426P00235000 | 3/11/2024 3:46 PM | 235 | 61.98 | 66.95 | 67.55 | 0.00 | 0.00% | 2 | 0 | 523.54% |
| AAPL240426P00240000 | 4/10/2024 5:19 PM | 240 | 71.95 | 69.00 | 69.55 | 0.00 | 0.00% | - | 0 | 334.77% |
Related Tickers
SONY Sony Group Corporation
82.17
-0.33%
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.
17.29
+0.93%
XIACY Xiaomi Corporation
10.93
+3.05%
VUZI Vuzix Corporation
1.3400
0.00%
2439.TW Merry Electronics Co., Ltd.
119.50
+3.02%