NasdaqGS - Delayed Quote • USD
Apple Inc. (AAPL)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:10 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| AAPL240426C00105000 | 4/19/2024 5:22 PM | 105 | 60.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| AAPL240426C00110000 | 4/24/2024 7:41 PM | 110 | 59.17 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| AAPL240426C00115000 | 4/16/2024 5:54 PM | 115 | 54.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| AAPL240426C00125000 | 4/22/2024 6:55 PM | 125 | 41.61 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| AAPL240426C00130000 | 4/11/2024 7:18 PM | 130 | 44.86 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| AAPL240426C00135000 | 4/19/2024 4:10 PM | 135 | 29.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| AAPL240426C00140000 | 4/23/2024 2:18 PM | 140 | 26.65 | 0.00 | 0.00 | 0.00 | 0.00% | 188 | 111 | 0.00% |
| AAPL240426C00145000 | 4/22/2024 7:41 PM | 145 | 21.38 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 139 | 0.00% |
| AAPL240426C00146000 | 4/24/2024 1:30 PM | 146 | 20.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| AAPL240426C00147000 | 4/24/2024 1:52 PM | 147 | 20.63 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| AAPL240426C00149000 | 4/24/2024 1:42 PM | 149 | 18.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 17 | 0.00% |
| AAPL240426C00150000 | 4/24/2024 7:56 PM | 150 | 19.35 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 399 | 0.00% |
| AAPL240426C00152500 | 4/24/2024 4:46 PM | 152.5 | 15.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 45 | 0.00% |
| AAPL240426C00155000 | 4/24/2024 7:42 PM | 155 | 14.28 | 0.00 | 0.00 | 0.00 | 0.00% | 182 | 428 | 0.00% |
| AAPL240426C00157500 | 4/24/2024 6:08 PM | 157.5 | 11.42 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 386 | 0.00% |
| AAPL240426C00160000 | 4/24/2024 7:57 PM | 160 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 937 | 1,220 | 0.00% |
| AAPL240426C00162500 | 4/24/2024 7:54 PM | 162.5 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3,049 | 1,178 | 0.00% |
| AAPL240426C00165000 | 4/24/2024 7:59 PM | 165 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 6,255 | 5,629 | 0.00% |
| AAPL240426C00167500 | 4/24/2024 7:59 PM | 167.5 | 2.37 | 0.00 | 0.00 | 0.00 | 0.00% | 38,050 | 9,694 | 0.00% |
| AAPL240426C00170000 | 4/24/2024 7:59 PM | 170 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 88,533 | 29,833 | 3.13% |
| AAPL240426C00172500 | 4/24/2024 7:59 PM | 172.5 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 31,136 | 26,660 | 6.25% |
| AAPL240426C00175000 | 4/24/2024 7:59 PM | 175 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 29,445 | 31,131 | 12.50% |
| AAPL240426C00177500 | 4/24/2024 7:59 PM | 177.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7,172 | 15,813 | 12.50% |
| AAPL240426C00180000 | 4/24/2024 7:59 PM | 180 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4,765 | 39,438 | 25.00% |
| AAPL240426C00182500 | 4/24/2024 7:59 PM | 182.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 243 | 10,540 | 25.00% |
| AAPL240426C00185000 | 4/24/2024 7:59 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 399 | 25,616 | 25.00% |
| 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 7:17 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 8,214 | 25.00% |
| AAPL240426C00192500 | 4/24/2024 3:24 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 230 | 50.00% |
| AAPL240426C00195000 | 4/24/2024 6:01 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 9,531 | 50.00% |
| AAPL240426C00197500 | 4/22/2024 1:30 PM | 197.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 100 | 50.00% |
| AAPL240426C00200000 | 4/24/2024 7:46 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 8,311 | 50.00% |
| AAPL240426C00205000 | 4/22/2024 1:30 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 605 | 50.00% |
| AAPL240426C00210000 | 4/18/2024 3:11 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 1,645 | 50.00% |
| AAPL240426C00215000 | 4/24/2024 1:30 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 164 | 50.00% |
| AAPL240426C00220000 | 4/24/2024 1:51 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 26 | 50.00% |
| AAPL240426C00225000 | 3/28/2024 4:27 PM | 225 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 141 | 50.00% |
| AAPL240426C00230000 | 4/12/2024 5:15 PM | 230 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 72 | 50.00% |
| AAPL240426C00235000 | 4/11/2024 7:20 PM | 235 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 36 | 50.00% |
| AAPL240426C00250000 | 3/27/2024 1:55 PM | 250 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| AAPL240426C00260000 | 4/22/2024 4:45 PM | 260 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 11 | 50.00% |
| AAPL240426C00265000 | 4/23/2024 1:30 PM | 265 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 77 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 1,290 | 50.00% |
| AAPL240426P00105000 | 4/23/2024 2:01 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 59 | 50.00% |
| AAPL240426P00110000 | 4/23/2024 1:47 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 167 | 50.00% |
| AAPL240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 635 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 2 | 986 | 50.00% |
| AAPL240426P00135000 | 4/23/2024 1:41 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 493 | 50.00% |
| AAPL240426P00140000 | 4/23/2024 2:57 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,469 | 50.00% |
| AAPL240426P00145000 | 4/24/2024 7:57 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,457 | 50.00% |
| AAPL240426P00146000 | 4/24/2024 2:03 PM | 146 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 673 | 50.00% |
| AAPL240426P00147000 | 4/24/2024 2:08 PM | 147 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 899 | 50.00% |
| AAPL240426P00148000 | 4/24/2024 3:00 PM | 148 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 911 | 50.00% |
| AAPL240426P00149000 | 4/24/2024 7:52 PM | 149 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 927 | 50.00% |
| AAPL240426P00150000 | 4/24/2024 7:48 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,267 | 5,050 | 50.00% |
| AAPL240426P00152500 | 4/24/2024 6:22 PM | 152.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 201 | 2,206 | 25.00% |
| AAPL240426P00155000 | 4/24/2024 7:45 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 782 | 8,536 | 25.00% |
| AAPL240426P00157500 | 4/24/2024 7:59 PM | 157.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,212 | 4,345 | 25.00% |
| AAPL240426P00160000 | 4/24/2024 7:59 PM | 160 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8,002 | 15,833 | 12.50% |
| AAPL240426P00162500 | 4/24/2024 7:59 PM | 162.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 11,980 | 9,283 | 12.50% |
| AAPL240426P00165000 | 4/24/2024 7:59 PM | 165 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 49,661 | 26,925 | 6.25% |
| AAPL240426P00167500 | 4/24/2024 7:59 PM | 167.5 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 40,027 | 8,021 | 3.13% |
| AAPL240426P00170000 | 4/24/2024 7:59 PM | 170 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8,876 | 8,420 | 0.00% |
| AAPL240426P00172500 | 4/24/2024 7:59 PM | 172.5 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 891 | 3,114 | 0.00% |
| AAPL240426P00175000 | 4/24/2024 7:43 PM | 175 | 5.83 | 0.00 | 0.00 | 0.00 | 0.00% | 485 | 363 | 0.00% |
| AAPL240426P00177500 | 4/24/2024 7:54 PM | 177.5 | 8.46 | 0.00 | 0.00 | 0.00 | 0.00% | 3,030 | 275 | 0.00% |
| AAPL240426P00180000 | 4/24/2024 7:54 PM | 180 | 10.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1,962 | 102 | 0.00% |
| AAPL240426P00182500 | 4/24/2024 6:15 PM | 182.5 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| AAPL240426P00185000 | 4/24/2024 7:54 PM | 185 | 16.05 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 50 | 0.00% |
| AAPL240426P00187500 | 4/22/2024 3:40 PM | 187.5 | 21.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| AAPL240426P00190000 | 4/24/2024 7:54 PM | 190 | 20.90 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 4 | 0.00% |
| AAPL240426P00192500 | 4/16/2024 1:43 PM | 192.5 | 19.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAPL240426P00195000 | 4/24/2024 6:15 PM | 195 | 26.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| AAPL240426P00200000 | 4/23/2024 5:22 PM | 200 | 33.63 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAPL240426P00205000 | 4/23/2024 5:22 PM | 205 | 38.58 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAPL240426P00210000 | 4/3/2024 7:49 PM | 210 | 39.92 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAPL240426P00235000 | 3/11/2024 3:46 PM | 235 | 61.98 | 66.95 | 67.55 | 0.00 | 0.00% | 2 | 0 | 296.39% |
| AAPL240426P00240000 | 4/10/2024 5:19 PM | 240 | 71.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SONY Sony Group Corporation
82.71
+1.10%
1810.HK Xiaomi Corporation
16.600
-0.36%
005930.KS Samsung Electronics Co., Ltd.
76,300.00
-2.93%
GPRO GoPro, Inc.
1.7700
-1.12%
5371.TWO Coretronic Corporation
92.10
-2.75%
SONO Sonos, Inc.
17.34
-2.09%
2498.TW HTC Corporation
41.70
-1.65%
XIACY Xiaomi Corporation
10.60
+2.02%
VUZI Vuzix Corporation
1.3400
+2.29%
2439.TW Merry Electronics Co., Ltd.
116.00
-1.69%