NasdaqGS - Nasdaq Real Time Price • USD
Apple Inc. (AAPL)
As of 1:51 PM 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 1:39 PM | 100 | 67.55 | 68.55 | 69.20 | 1.55 | 2.35% | 2 | 21 | 244.53% |
| AAPL240426C00105000 | 4/19/2024 5:22 PM | 105 | 60.15 | 63.60 | 64.20 | 0.00 | 0.00% | 2 | 1 | 223.44% |
| AAPL240426C00110000 | 4/19/2024 3:17 PM | 110 | 55.19 | 58.55 | 59.00 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| AAPL240426C00115000 | 4/16/2024 5:54 PM | 115 | 54.50 | 53.60 | 54.20 | 0.00 | 0.00% | - | 1 | 184.77% |
| AAPL240426C00125000 | 4/22/2024 6:55 PM | 125 | 41.61 | 43.70 | 44.25 | 0.00 | 0.00% | 3 | 6 | 158.59% |
| AAPL240426C00130000 | 4/11/2024 7:18 PM | 130 | 44.86 | 38.60 | 39.25 | 0.00 | 0.00% | 3 | 6 | 140.63% |
| AAPL240426C00135000 | 4/19/2024 4:10 PM | 135 | 29.75 | 33.55 | 34.25 | 0.00 | 0.00% | 3 | 3 | 123.05% |
| AAPL240426C00140000 | 4/23/2024 2:18 PM | 140 | 26.65 | 28.60 | 29.25 | 0.00 | 0.00% | 188 | 111 | 105.66% |
| AAPL240426C00145000 | 4/22/2024 7:41 PM | 145 | 21.38 | 23.70 | 23.95 | 0.00 | 0.00% | 71 | 139 | 0.00% |
| AAPL240426C00146000 | 4/24/2024 1:30 PM | 146 | 20.95 | 22.80 | 23.00 | -3.35 | -13.79% | 2 | 1 | 0.00% |
| AAPL240426C00147000 | 4/24/2024 1:52 PM | 147 | 20.63 | 21.80 | 22.00 | 0.81 | 4.09% | 3 | 8 | 0.00% |
| AAPL240426C00149000 | 4/24/2024 1:42 PM | 149 | 18.45 | 19.70 | 20.25 | 0.60 | 3.36% | 4 | 19 | 75.39% |
| AAPL240426C00150000 | 4/24/2024 4:24 PM | 150 | 18.45 | 18.80 | 19.05 | 1.50 | 8.85% | 4 | 403 | 0.00% |
| AAPL240426C00152500 | 4/24/2024 4:46 PM | 152.5 | 15.87 | 16.30 | 16.50 | 2.07 | 15.00% | 1 | 45 | 0.00% |
| AAPL240426C00155000 | 4/24/2024 4:47 PM | 155 | 13.30 | 13.80 | 14.00 | 1.95 | 17.18% | 171 | 488 | 0.00% |
| AAPL240426C00157500 | 4/24/2024 4:06 PM | 157.5 | 11.65 | 11.10 | 11.50 | 2.05 | 21.35% | 13 | 388 | 0.00% |
| AAPL240426C00160000 | 4/24/2024 5:35 PM | 160 | 8.99 | 8.90 | 9.05 | 1.94 | 27.52% | 826 | 984 | 0.00% |
| AAPL240426C00162500 | 4/24/2024 5:34 PM | 162.5 | 6.50 | 6.40 | 6.60 | 1.70 | 35.42% | 2,930 | 2,694 | 0.00% |
| AAPL240426C00165000 | 4/24/2024 5:35 PM | 165 | 4.20 | 4.20 | 4.25 | 1.33 | 46.34% | 5,612 | 6,511 | 20.51% |
| AAPL240426C00167500 | 4/24/2024 5:35 PM | 167.5 | 2.27 | 2.25 | 2.27 | 0.91 | 66.91% | 34,383 | 11,499 | 21.46% |
| AAPL240426C00170000 | 4/24/2024 5:36 PM | 170 | 0.92 | 0.91 | 0.92 | 0.41 | 80.39% | 73,455 | 32,639 | 21.44% |
| AAPL240426C00172500 | 4/24/2024 5:36 PM | 172.5 | 0.28 | 0.28 | 0.29 | 0.14 | 100.00% | 24,325 | 25,106 | 22.07% |
| AAPL240426C00175000 | 4/24/2024 5:35 PM | 175 | 0.08 | 0.07 | 0.08 | 0.03 | 60.00% | 19,486 | 29,084 | 23.24% |
| AAPL240426C00177500 | 4/24/2024 5:35 PM | 177.5 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 5,765 | 14,649 | 25.98% |
| AAPL240426C00180000 | 4/24/2024 5:36 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,667 | 38,728 | 28.13% |
| AAPL240426C00182500 | 4/24/2024 5:16 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 10,517 | 33.59% |
| AAPL240426C00185000 | 4/24/2024 5:03 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 299 | 25,797 | 38.28% |
| AAPL240426C00187500 | 4/23/2024 4:15 PM | 187.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 1,906 | 25.00% |
| AAPL240426C00190000 | 4/24/2024 3:55 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 8,218 | 25.00% |
| AAPL240426C00192500 | 4/24/2024 3:24 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 230 | 50.00% |
| AAPL240426C00195000 | 4/24/2024 3:41 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 9,526 | 54.69% |
| AAPL240426C00197500 | 4/22/2024 1:30 PM | 197.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 100 | 59.38% |
| AAPL240426C00200000 | 4/24/2024 3:34 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 8,309 | 62.50% |
| AAPL240426C00205000 | 4/22/2024 1:30 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 605 | 71.88% |
| AAPL240426C00210000 | 4/18/2024 3:11 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 128 | 1,645 | 78.13% |
| AAPL240426C00215000 | 4/24/2024 1:30 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 165 | 87.50% |
| AAPL240426C00220000 | 4/24/2024 1:51 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 24 | 93.75% |
| AAPL240426C00225000 | 3/28/2024 4:27 PM | 225 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 141 | 103.13% |
| AAPL240426C00230000 | 4/12/2024 5:15 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 72 | 109.38% |
| AAPL240426C00235000 | 4/11/2024 7:20 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 36 | 115.63% |
| AAPL240426C00250000 | 3/27/2024 1:55 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 134.38% |
| AAPL240426C00260000 | 4/22/2024 4:45 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 11 | 146.88% |
| AAPL240426C00265000 | 4/23/2024 1:30 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 77 | 153.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 4/24/2024 4:13 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,290 | 184.38% |
| AAPL240426P00105000 | 4/23/2024 2:01 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 59 | 168.75% |
| AAPL240426P00110000 | 4/23/2024 1:47 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 167 | 153.13% |
| AAPL240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 635 | 137.50% |
| AAPL240426P00120000 | 4/19/2024 3:50 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 168 | 50.00% |
| AAPL240426P00125000 | 4/19/2024 3:52 PM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 177 | 50.00% |
| AAPL240426P00130000 | 4/23/2024 2:59 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 986 | 96.88% |
| AAPL240426P00135000 | 4/23/2024 1:41 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 493 | 84.38% |
| AAPL240426P00140000 | 4/23/2024 2:57 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,469 | 71.88% |
| AAPL240426P00145000 | 4/23/2024 7:25 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 613 | 1,457 | 50.00% |
| AAPL240426P00146000 | 4/24/2024 1:30 PM | 146 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 3 | 673 | 56.25% |
| AAPL240426P00147000 | 4/24/2024 2:08 PM | 147 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 899 | 54.69% |
| AAPL240426P00148000 | 4/24/2024 2:04 PM | 148 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 914 | 51.56% |
| AAPL240426P00149000 | 4/24/2024 2:33 PM | 149 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 884 | 50.00% |
| AAPL240426P00150000 | 4/24/2024 5:30 PM | 150 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 969 | 5,143 | 53.13% |
| AAPL240426P00152500 | 4/24/2024 4:47 PM | 152.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 185 | 2,141 | 47.66% |
| AAPL240426P00155000 | 4/24/2024 5:26 PM | 155 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 687 | 8,826 | 41.41% |
| AAPL240426P00157500 | 4/24/2024 5:27 PM | 157.5 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,070 | 4,656 | 36.33% |
| AAPL240426P00160000 | 4/24/2024 5:34 PM | 160 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 7,174 | 16,434 | 31.84% |
| AAPL240426P00162500 | 4/24/2024 5:35 PM | 162.5 | 0.10 | 0.09 | 0.10 | -0.20 | -66.67% | 10,633 | 8,322 | 27.74% |
| AAPL240426P00165000 | 4/24/2024 5:36 PM | 165 | 0.27 | 0.27 | 0.28 | -0.52 | -65.82% | 38,033 | 15,242 | 25.39% |
| AAPL240426P00167500 | 4/24/2024 5:36 PM | 167.5 | 0.81 | 0.80 | 0.81 | -0.98 | -55.06% | 33,169 | 5,276 | 24.32% |
| AAPL240426P00170000 | 4/24/2024 5:36 PM | 170 | 1.95 | 1.97 | 1.99 | -1.60 | -44.82% | 6,356 | 8,370 | 24.56% |
| AAPL240426P00172500 | 4/24/2024 5:34 PM | 172.5 | 3.89 | 3.80 | 3.90 | -1.83 | -31.99% | 769 | 3,057 | 27.49% |
| AAPL240426P00175000 | 4/24/2024 5:36 PM | 175 | 6.15 | 6.10 | 6.30 | -2.00 | -23.20% | 434 | 321 | 35.69% |
| AAPL240426P00177500 | 4/24/2024 4:17 PM | 177.5 | 9.15 | 8.55 | 8.80 | -1.65 | -15.28% | 40 | 248 | 45.22% |
| AAPL240426P00180000 | 4/24/2024 4:18 PM | 180 | 11.36 | 11.05 | 11.30 | -1.99 | -14.91% | 62 | 82 | 54.15% |
| AAPL240426P00182500 | 4/22/2024 2:22 PM | 182.5 | 17.10 | 13.55 | 13.85 | 0.00 | 0.00% | 1 | 1 | 58.50% |
| AAPL240426P00185000 | 4/24/2024 4:07 PM | 185 | 15.92 | 16.15 | 16.30 | -2.28 | -12.53% | 19 | 4 | 67.38% |
| AAPL240426P00187500 | 4/22/2024 3:40 PM | 187.5 | 21.65 | 18.60 | 18.80 | 0.00 | 0.00% | 2 | 1 | 73.73% |
| AAPL240426P00190000 | 4/23/2024 7:58 PM | 190 | 23.20 | 21.10 | 21.30 | 0.00 | 0.00% | 48 | 4 | 80.96% |
| AAPL240426P00192500 | 4/16/2024 1:43 PM | 192.5 | 19.85 | 23.55 | 23.85 | 0.00 | 0.00% | - | 0 | 87.89% |
| AAPL240426P00195000 | 4/19/2024 4:10 PM | 195 | 30.40 | 25.90 | 26.40 | 0.00 | 0.00% | 1 | 1 | 91.60% |
| AAPL240426P00200000 | 4/23/2024 5:22 PM | 200 | 33.63 | 30.90 | 31.45 | 0.00 | 0.00% | 3 | 0 | 106.06% |
| AAPL240426P00205000 | 4/23/2024 5:22 PM | 205 | 38.58 | 35.85 | 36.30 | 0.00 | 0.00% | 3 | 0 | 109.96% |
| AAPL240426P00210000 | 4/3/2024 7:49 PM | 210 | 39.92 | 40.90 | 41.45 | 0.00 | 0.00% | 3 | 0 | 130.18% |
| AAPL240426P00235000 | 3/11/2024 3:46 PM | 235 | 61.98 | 66.95 | 67.55 | 0.00 | 0.00% | 2 | 0 | 245.70% |
| AAPL240426P00240000 | 4/10/2024 5:19 PM | 240 | 71.95 | 71.15 | 71.55 | 0.00 | 0.00% | - | 0 | 207.81% |
Related Tickers
SONY Sony Group Corporation
82.87
+1.30%
1810.HK Xiaomi Corporation
16.660
+2.97%
005930.KS Samsung Electronics Co., Ltd.
78,600.00
+4.11%
GPRO GoPro, Inc.
1.7600
-1.68%
5371.TWO Coretronic Corporation
94.70
+4.64%
2498.TW HTC Corporation
42.40
+0.59%
SONO Sonos, Inc.
17.61
-0.59%
XIACY Xiaomi Corporation
10.56
+1.63%
VUZI Vuzix Corporation
1.2900
-1.53%
6283.TW Shun On Electronic Co., Ltd.
31.70
+3.09%