NasdaqGS - Delayed Quote • USD
Apple Inc. (AAPL)
At close: 4:00 PM EDT
After hours: 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 4/26/2024 7:36 PM | 100 | 70.00 | 68.80 | 70.30 | 2.45 | 3.63% | 8 | 21 | 491.80% |
| AAPL240426C00105000 | 4/19/2024 5:22 PM | 105 | 60.15 | 63.45 | 65.55 | 0.00 | 0.00% | 2 | 1 | 435.94% |
| AAPL240426C00110000 | 4/24/2024 7:41 PM | 110 | 59.17 | 58.80 | 60.25 | 0.00 | 0.00% | 4 | 5 | 405.47% |
| AAPL240426C00115000 | 4/16/2024 5:54 PM | 115 | 54.50 | 53.70 | 55.40 | 0.00 | 0.00% | - | 1 | 375.00% |
| AAPL240426C00125000 | 4/25/2024 7:35 PM | 125 | 44.82 | 43.10 | 45.05 | 0.00 | 0.00% | 2 | 4 | 374.80% |
| AAPL240426C00130000 | 4/25/2024 7:26 PM | 130 | 39.96 | 39.10 | 40.30 | 0.00 | 0.00% | 6 | 3 | 293.95% |
| AAPL240426C00135000 | 4/25/2024 2:23 PM | 135 | 33.78 | 34.10 | 35.70 | 0.00 | 0.00% | 3 | 1 | 281.64% |
| AAPL240426C00140000 | 4/26/2024 6:33 PM | 140 | 29.45 | 28.70 | 30.40 | 0.92 | 3.22% | 21 | 107 | 204.49% |
| AAPL240426C00145000 | 4/26/2024 7:51 PM | 145 | 24.85 | 23.10 | 24.90 | 3.47 | 16.23% | 51 | 139 | 208.59% |
| AAPL240426C00146000 | 4/26/2024 2:46 PM | 146 | 24.85 | 22.90 | 24.25 | 0.85 | 3.54% | 5 | 2 | 169.53% |
| AAPL240426C00147000 | 4/26/2024 2:46 PM | 147 | 23.85 | 21.20 | 23.80 | 3.22 | 15.61% | 15 | 7 | 153.32% |
| AAPL240426C00149000 | 4/26/2024 4:49 PM | 149 | 21.00 | 19.80 | 20.85 | 0.36 | 1.74% | 4 | 17 | 103.13% |
| AAPL240426C00150000 | 4/26/2024 7:56 PM | 150 | 19.87 | 17.85 | 20.45 | 0.82 | 4.30% | 237 | 396 | 207.32% |
| AAPL240426C00152500 | 4/26/2024 2:18 PM | 152.5 | 18.24 | 15.60 | 18.30 | 0.78 | 4.47% | 44 | 50 | 113.28% |
| AAPL240426C00155000 | 4/26/2024 7:56 PM | 155 | 14.85 | 14.10 | 15.30 | 0.23 | 1.57% | 235 | 371 | 122.46% |
| AAPL240426C00157500 | 4/26/2024 5:40 PM | 157.5 | 12.10 | 10.85 | 12.85 | -0.40 | -3.20% | 185 | 384 | 69.14% |
| AAPL240426C00160000 | 4/26/2024 7:47 PM | 160 | 9.44 | 8.80 | 9.65 | -0.46 | -4.65% | 464 | 1,556 | 84.67% |
| AAPL240426C00162500 | 4/26/2024 7:59 PM | 162.5 | 6.80 | 6.50 | 7.20 | -0.40 | -5.56% | 470 | 1,107 | 69.92% |
| AAPL240426C00165000 | 4/26/2024 7:59 PM | 165 | 4.38 | 3.90 | 4.75 | -0.56 | -11.34% | 7,005 | 4,171 | 53.32% |
| AAPL240426C00167500 | 4/26/2024 7:59 PM | 167.5 | 1.85 | 1.50 | 2.16 | -0.91 | -32.97% | 6,870 | 8,988 | 28.91% |
| AAPL240426C00170000 | 4/26/2024 7:59 PM | 170 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 85,972 | 25,088 | 4.88% |
| AAPL240426C00172500 | 4/26/2024 7:58 PM | 172.5 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 76,027 | 27,987 | 17.19% |
| AAPL240426C00175000 | 4/26/2024 7:51 PM | 175 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16,926 | 39,735 | 28.13% |
| AAPL240426C00177500 | 4/26/2024 7:19 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,171 | 16,272 | 38.28% |
| AAPL240426C00180000 | 4/26/2024 7:59 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 455 | 39,170 | 47.66% |
| AAPL240426C00182500 | 4/26/2024 7:09 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 10,525 | 53.13% |
| AAPL240426C00185000 | 4/26/2024 7:33 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 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 7:07 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 45 | 8,198 | 78.13% |
| 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 3:01 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 9,527 | 93.75% |
| AAPL240426C00197500 | 4/26/2024 2:09 PM | 197.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 102 | 100.00% |
| AAPL240426C00200000 | 4/26/2024 6:37 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 8,361 | 109.38% |
| AAPL240426C00205000 | 4/22/2024 1:30 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 605 | 121.88% |
| AAPL240426C00210000 | 4/26/2024 3:24 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 1,645 | 137.50% |
| AAPL240426C00215000 | 4/26/2024 7:31 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 | 200.00% |
| AAPL240426C00250000 | 4/26/2024 3:04 PM | 250 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 201 | 2 | 237.50% |
| AAPL240426C00260000 | 4/22/2024 4:45 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 11 | 256.25% |
| AAPL240426C00265000 | 4/26/2024 5:30 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 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 | 287.50% |
| AAPL240426P00110000 | 4/23/2024 1:47 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 167 | 262.50% |
| 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 | 212.50% |
| 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 | 143.75% |
| AAPL240426P00140000 | 4/23/2024 2:57 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,469 | 125.00% |
| AAPL240426P00145000 | 4/26/2024 7:08 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,457 | 103.13% |
| AAPL240426P00146000 | 4/24/2024 2:03 PM | 146 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 673 | 96.88% |
| AAPL240426P00147000 | 4/25/2024 2:43 PM | 147 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 899 | 93.75% |
| AAPL240426P00148000 | 4/24/2024 3:00 PM | 148 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 911 | 90.63% |
| 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 6:39 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 4,810 | 81.25% |
| AAPL240426P00152500 | 4/26/2024 6:50 PM | 152.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 1,216 | 71.88% |
| AAPL240426P00155000 | 4/26/2024 6:25 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,366 | 8,705 | 62.50% |
| AAPL240426P00157500 | 4/26/2024 7:57 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 191 | 4,348 | 51.56% |
| AAPL240426P00160000 | 4/26/2024 7:35 PM | 160 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,041 | 14,463 | 44.53% |
| AAPL240426P00162500 | 4/26/2024 7:57 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,568 | 10,484 | 33.59% |
| AAPL240426P00165000 | 4/26/2024 7:58 PM | 165 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 15,107 | 26,131 | 22.66% |
| AAPL240426P00167500 | 4/26/2024 7:57 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 25,112 | 12,053 | 10.55% |
| AAPL240426P00170000 | 4/26/2024 7:59 PM | 170 | 0.70 | 0.67 | 0.94 | -0.41 | -36.94% | 67,116 | 9,859 | 14.55% |
| AAPL240426P00172500 | 4/26/2024 7:58 PM | 172.5 | 3.31 | 2.80 | 4.40 | 0.49 | 17.38% | 2,496 | 3,020 | 69.43% |
| AAPL240426P00175000 | 4/26/2024 7:52 PM | 175 | 5.23 | 5.10 | 7.05 | 0.13 | 2.55% | 647 | 1,069 | 58.50% |
| AAPL240426P00177500 | 4/26/2024 7:56 PM | 177.5 | 8.15 | 7.80 | 8.75 | 0.35 | 4.49% | 25 | 276 | 51.56% |
| AAPL240426P00180000 | 4/26/2024 7:56 PM | 180 | 11.25 | 10.15 | 11.90 | 1.05 | 10.29% | 144 | 133 | 86.82% |
| AAPL240426P00182500 | 4/26/2024 2:46 PM | 182.5 | 11.65 | 12.25 | 14.40 | -2.15 | -15.58% | 1 | 1 | 82.42% |
| AAPL240426P00185000 | 4/26/2024 7:59 PM | 185 | 15.72 | 14.30 | 16.60 | 0.32 | 2.08% | 69 | 60 | 150.10% |
| AAPL240426P00187500 | 4/22/2024 3:40 PM | 187.5 | 21.65 | 17.15 | 19.40 | 0.00 | 0.00% | 2 | 1 | 97.27% |
| AAPL240426P00190000 | 4/26/2024 7:43 PM | 190 | 20.35 | 19.70 | 21.75 | -0.70 | -3.33% | 94 | 4 | 92.19% |
| AAPL240426P00192500 | 4/16/2024 1:43 PM | 192.5 | 19.85 | 22.70 | 24.15 | 0.00 | 0.00% | - | 0 | 141.41% |
| AAPL240426P00195000 | 4/25/2024 5:13 PM | 195 | 25.14 | 24.65 | 26.75 | -0.81 | -3.12% | 1 | 48 | 50.00% |
| AAPL240426P00200000 | 4/23/2024 5:22 PM | 200 | 33.63 | 30.20 | 31.95 | 0.00 | 0.00% | 3 | 0 | 192.19% |
| AAPL240426P00205000 | 4/23/2024 5:22 PM | 205 | 38.58 | 34.65 | 37.10 | 0.00 | 0.00% | 3 | 0 | 187.11% |
| AAPL240426P00210000 | 4/3/2024 7:49 PM | 210 | 39.92 | 40.00 | 42.10 | 0.00 | 0.00% | 3 | 0 | 232.23% |
| AAPL240426P00235000 | 3/11/2024 3:46 PM | 235 | 61.98 | 66.95 | 67.55 | 0.00 | 0.00% | 2 | 0 | 437.31% |
| AAPL240426P00240000 | 4/10/2024 5:19 PM | 240 | 71.95 | 69.80 | 71.90 | 0.00 | 0.00% | - | 0 | 301.56% |
Related Tickers
SONY Sony Group Corporation
82.33
-0.13%
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.
1.7300
+1.17%
2498.TW HTC Corporation
42.05
+0.84%
SONO Sonos, Inc.
16.97
-0.93%
XIACY Xiaomi Corporation
11.09
+4.55%
VUZI Vuzix Corporation
1.3200
-1.49%
2439.TW Merry Electronics Co., Ltd.
119.50
+3.02%