NasdaqGS - Nasdaq Real Time Price • USD
Apple Inc. (AAPL)
At close: 4:00 PM EDT
After hours: 4:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 4/23/2024 5:12 PM | 100 | 66.00 | 66.20 | 67.60 | 0.15 | 0.23% | 4 | 21 | 50.00% |
| AAPL240426C00105000 | 4/19/2024 5:22 PM | 105 | 60.15 | 61.20 | 62.60 | 0.00 | 0.00% | 2 | 1 | 50.00% |
| AAPL240426C00110000 | 4/19/2024 3:17 PM | 110 | 55.19 | 56.25 | 57.60 | 0.00 | 0.00% | 4 | 5 | 149.22% |
| AAPL240426C00115000 | 4/16/2024 5:54 PM | 115 | 54.50 | 51.20 | 52.75 | 0.00 | 0.00% | - | 1 | 153.13% |
| AAPL240426C00125000 | 4/22/2024 6:55 PM | 125 | 41.61 | 41.40 | 42.70 | 0.00 | 0.00% | 3 | 6 | 134.57% |
| AAPL240426C00130000 | 4/11/2024 7:18 PM | 130 | 44.86 | 36.25 | 37.65 | 0.00 | 0.00% | 3 | 6 | 101.56% |
| AAPL240426C00135000 | 4/19/2024 4:10 PM | 135 | 29.75 | 31.40 | 32.65 | 0.00 | 0.00% | 3 | 3 | 100.00% |
| AAPL240426C00140000 | 4/23/2024 2:14 PM | 140 | 26.65 | 26.50 | 27.55 | 0.23 | 0.87% | 188 | 26 | 85.16% |
| AAPL240426C00145000 | 4/22/2024 7:41 PM | 145 | 21.38 | 21.50 | 22.70 | 0.00 | 0.00% | 71 | 139 | 76.56% |
| AAPL240426C00146000 | 4/17/2024 1:43 PM | 146 | 24.30 | 20.50 | 21.55 | 0.00 | 0.00% | - | 1 | 67.58% |
| AAPL240426C00147000 | 4/22/2024 7:21 PM | 147 | 19.82 | 19.50 | 20.65 | 0.00 | 0.00% | 2 | 8 | 68.65% |
| AAPL240426C00149000 | 4/23/2024 6:04 PM | 149 | 17.85 | 17.40 | 18.50 | 1.40 | 8.51% | 23 | 26 | 50.78% |
| AAPL240426C00150000 | 4/23/2024 7:57 PM | 150 | 16.95 | 16.50 | 17.20 | 0.47 | 2.85% | 8 | 404 | 66.50% |
| AAPL240426C00152500 | 4/23/2024 4:18 PM | 152.5 | 13.80 | 14.05 | 15.25 | 0.05 | 0.36% | 4 | 49 | 55.96% |
| AAPL240426C00155000 | 4/23/2024 4:16 PM | 155 | 11.35 | 11.50 | 12.75 | 0.35 | 3.18% | 11 | 484 | 67.09% |
| AAPL240426C00157500 | 4/23/2024 7:57 PM | 157.5 | 9.60 | 9.10 | 9.95 | -0.11 | -1.13% | 93 | 403 | 49.37% |
| AAPL240426C00160000 | 4/23/2024 7:57 PM | 160 | 7.05 | 7.00 | 7.35 | 0.86 | 13.89% | 912 | 1,067 | 37.21% |
| AAPL240426C00162500 | 4/23/2024 7:59 PM | 162.5 | 4.80 | 4.70 | 4.90 | 0.70 | 16.87% | 1,108 | 2,725 | 28.57% |
| AAPL240426C00165000 | 4/23/2024 7:59 PM | 165 | 2.87 | 2.77 | 2.88 | 0.43 | 18.07% | 13,254 | 6,740 | 25.54% |
| AAPL240426C00167500 | 4/23/2024 7:59 PM | 167.5 | 1.36 | 1.31 | 1.38 | 0.19 | 16.38% | 43,698 | 10,868 | 23.80% |
| AAPL240426C00170000 | 4/23/2024 7:59 PM | 170 | 0.51 | 0.49 | 0.52 | 0.04 | 8.51% | 42,359 | 31,143 | 23.02% |
| AAPL240426C00172500 | 4/23/2024 7:59 PM | 172.5 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 23,314 | 19,608 | 22.66% |
| AAPL240426C00175000 | 4/23/2024 7:59 PM | 175 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 12,454 | 28,392 | 24.02% |
| AAPL240426C00177500 | 4/23/2024 7:59 PM | 177.5 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,324 | 12,261 | 27.74% |
| AAPL240426C00180000 | 4/23/2024 7:59 PM | 180 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,285 | 39,563 | 31.25% |
| AAPL240426C00182500 | 4/23/2024 6:34 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 372 | 10,310 | 33.59% |
| AAPL240426C00185000 | 4/23/2024 7:44 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 422 | 25,875 | 37.50% |
| AAPL240426C00187500 | 4/23/2024 4:15 PM | 187.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 1,826 | 42.19% |
| AAPL240426C00190000 | 4/23/2024 5:53 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 8,222 | 46.09% |
| AAPL240426C00192500 | 4/22/2024 7:50 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 230 | 50.00% |
| AAPL240426C00195000 | 4/23/2024 7:27 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 9,526 | 51.56% |
| AAPL240426C00197500 | 4/22/2024 1:30 PM | 197.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 100 | 54.69% |
| AAPL240426C00200000 | 4/22/2024 2:04 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 8,309 | 59.38% |
| AAPL240426C00205000 | 4/22/2024 1:30 PM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 605 | 65.63% |
| AAPL240426C00210000 | 4/18/2024 3:11 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 128 | 1,645 | 71.88% |
| AAPL240426C00215000 | 4/22/2024 5:30 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 165 | 78.13% |
| AAPL240426C00220000 | 4/16/2024 4:05 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 24 | 84.38% |
| AAPL240426C00225000 | 3/28/2024 4:27 PM | 225 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 141 | 90.63% |
| AAPL240426C00230000 | 4/12/2024 5:15 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 72 | 96.88% |
| AAPL240426C00235000 | 4/11/2024 7:20 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 36 | 103.13% |
| AAPL240426C00250000 | 3/27/2024 1:55 PM | 250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 121.88% |
| AAPL240426C00260000 | 4/22/2024 4:45 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 11 | 131.25% |
| AAPL240426C00265000 | 4/22/2024 7:43 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 62 | 137.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 4/19/2024 7:19 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 1,290 | 156.25% |
| AAPL240426P00105000 | 4/22/2024 6:55 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 58 | 143.75% |
| AAPL240426P00110000 | 4/19/2024 5:41 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 166 | 128.13% |
| AAPL240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 635 | 115.63% |
| AAPL240426P00120000 | 4/19/2024 3:50 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 168 | 103.13% |
| AAPL240426P00125000 | 4/19/2024 3:52 PM | 125 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 177 | 90.63% |
| AAPL240426P00130000 | 4/23/2024 2:59 PM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 988 | 81.25% |
| AAPL240426P00135000 | 4/23/2024 1:41 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 488 | 68.75% |
| AAPL240426P00140000 | 4/23/2024 2:57 PM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,469 | 57.81% |
| AAPL240426P00145000 | 4/23/2024 7:25 PM | 145 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 613 | 1,047 | 50.78% |
| AAPL240426P00146000 | 4/23/2024 6:18 PM | 146 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 653 | 50.78% |
| AAPL240426P00147000 | 4/23/2024 6:37 PM | 147 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 56 | 849 | 50.00% |
| AAPL240426P00148000 | 4/23/2024 7:55 PM | 148 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 63 | 908 | 47.66% |
| AAPL240426P00149000 | 4/23/2024 7:48 PM | 149 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 37 | 872 | 47.27% |
| AAPL240426P00150000 | 4/23/2024 7:58 PM | 150 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 258 | 5,183 | 42.97% |
| AAPL240426P00152500 | 4/23/2024 7:58 PM | 152.5 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 764 | 1,857 | 38.67% |
| AAPL240426P00155000 | 4/23/2024 7:59 PM | 155 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,166 | 8,886 | 33.99% |
| AAPL240426P00157500 | 4/23/2024 7:59 PM | 157.5 | 0.05 | 0.05 | 0.06 | -0.10 | -58.82% | 1,453 | 4,498 | 29.69% |
| AAPL240426P00160000 | 4/23/2024 7:59 PM | 160 | 0.12 | 0.12 | 0.14 | -0.20 | -62.50% | 10,458 | 14,773 | 27.15% |
| AAPL240426P00162500 | 4/23/2024 7:59 PM | 162.5 | 0.30 | 0.27 | 0.31 | -0.39 | -55.71% | 9,730 | 7,776 | 24.12% |
| AAPL240426P00165000 | 4/23/2024 7:59 PM | 165 | 0.79 | 0.76 | 0.80 | -0.61 | -43.88% | 33,015 | 16,322 | 22.66% |
| AAPL240426P00167500 | 4/23/2024 7:59 PM | 167.5 | 1.79 | 1.75 | 1.85 | -0.88 | -32.96% | 7,394 | 4,923 | 21.92% |
| AAPL240426P00170000 | 4/23/2024 7:59 PM | 170 | 3.55 | 3.40 | 3.60 | -1.00 | -21.98% | 1,801 | 8,344 | 22.66% |
| AAPL240426P00172500 | 4/23/2024 7:59 PM | 172.5 | 5.72 | 5.50 | 6.00 | -1.13 | -16.50% | 355 | 3,165 | 29.93% |
| AAPL240426P00175000 | 4/23/2024 7:10 PM | 175 | 8.15 | 7.85 | 8.75 | -1.09 | -11.55% | 426 | 2,357 | 44.68% |
| AAPL240426P00177500 | 4/23/2024 6:30 PM | 177.5 | 10.80 | 10.30 | 11.25 | -0.15 | -1.37% | 7 | 251 | 53.17% |
| AAPL240426P00180000 | 4/23/2024 6:52 PM | 180 | 13.35 | 12.80 | 13.70 | -0.20 | -1.48% | 1,082 | 81 | 59.81% |
| AAPL240426P00182500 | 4/22/2024 2:22 PM | 182.5 | 17.10 | 15.05 | 15.95 | 0.00 | 0.00% | 1 | 1 | 58.79% |
| AAPL240426P00185000 | 4/23/2024 7:56 PM | 185 | 18.20 | 17.75 | 18.55 | -0.10 | -0.55% | 463 | 25 | 69.39% |
| AAPL240426P00187500 | 4/22/2024 3:40 PM | 187.5 | 21.65 | 19.85 | 21.25 | 0.00 | 0.00% | 2 | 1 | 83.25% |
| AAPL240426P00190000 | 4/23/2024 7:58 PM | 190 | 23.20 | 22.60 | 23.70 | 0.20 | 0.87% | 48 | 4 | 56.25% |
| AAPL240426P00192500 | 4/16/2024 1:43 PM | 192.5 | 19.85 | 25.10 | 26.25 | 0.00 | 0.00% | - | 0 | 64.45% |
| AAPL240426P00195000 | 4/19/2024 4:10 PM | 195 | 30.40 | 27.55 | 28.75 | 0.00 | 0.00% | 1 | 1 | 65.63% |
| AAPL240426P00200000 | 4/23/2024 5:22 PM | 200 | 33.63 | 32.80 | 33.80 | -0.22 | -0.65% | 3 | 3 | 91.60% |
| AAPL240426P00205000 | 4/23/2024 5:22 PM | 205 | 38.58 | 37.80 | 38.85 | 0.28 | 0.73% | 3 | 3 | 103.71% |
| AAPL240426P00210000 | 4/3/2024 7:49 PM | 210 | 39.92 | 42.80 | 43.80 | 0.00 | 0.00% | 3 | 0 | 111.33% |
| AAPL240426P00235000 | 3/11/2024 3:46 PM | 235 | 61.98 | 66.95 | 67.55 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL240426P00240000 | 4/10/2024 5:19 PM | 240 | 71.95 | 72.80 | 73.80 | 0.00 | 0.00% | - | 0 | 162.70% |
Related Tickers
SONY Sony Group Corporation
81.81
+0.31%
005930.KS Samsung Electronics Co., Ltd.
75,500.00
-0.79%
1810.HK Xiaomi Corporation
16.180
+2.28%
5371.TWO Coretronic Corporation
90.50
+3.67%
XIACY Xiaomi Corporation
10.39
+2.67%
GPRO GoPro, Inc.
1.7900
+5.92%
2498.TW HTC Corporation
42.15
+1.69%
SONO Sonos, Inc.
17.71
+3.03%
VUZI Vuzix Corporation
1.3100
-2.96%
6283.TW Shun On Electronic Co., Ltd.
30.75
+6.03%