NasdaqGS - Nasdaq Real Time Price USD

Apple Inc. (AAPL)

169.89 +0.87 (+0.51%)
At close: April 25 at 4:00 PM EDT
169.66 -0.23 (-0.14%)
After hours: April 25 at 7:59 PM EDT

Calls

In The Money

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 0 0.00%
AAPL240426C00105000 4/19/2024 5:22 PM 105 60.15 0.00 0.00 0.00 0.00% 2 0 0.00%
AAPL240426C00110000 4/24/2024 7:41 PM 110 59.17 0.00 0.00 0.00 0.00% 4 0 0.00%
AAPL240426C00115000 4/16/2024 5:54 PM 115 54.50 0.00 0.00 0.00 0.00% - 0 0.00%
AAPL240426C00125000 4/25/2024 7:35 PM 125 44.82 0.00 0.00 0.00 0.00% 2 0 0.00%
AAPL240426C00130000 4/25/2024 7:26 PM 130 39.96 0.00 0.00 0.00 0.00% 6 0 0.00%
AAPL240426C00135000 4/25/2024 2:23 PM 135 33.78 0.00 0.00 0.00 0.00% 3 0 0.00%
AAPL240426C00140000 4/25/2024 3:54 PM 140 28.53 0.00 0.00 0.00 0.00% 2 0 0.00%
AAPL240426C00145000 4/22/2024 7:41 PM 145 21.38 0.00 0.00 0.00 0.00% 71 0 0.00%
AAPL240426C00146000 4/25/2024 7:54 PM 146 24.00 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240426C00147000 4/24/2024 1:52 PM 147 20.63 0.00 0.00 0.00 0.00% 3 0 0.00%
AAPL240426C00149000 4/25/2024 1:30 PM 149 20.64 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240426C00150000 4/25/2024 4:25 PM 150 19.05 0.00 0.00 0.00 0.00% 8 0 0.00%
AAPL240426C00152500 4/25/2024 7:29 PM 152.5 17.46 0.00 0.00 0.00 0.00% 17 0 0.00%
AAPL240426C00155000 4/25/2024 7:47 PM 155 14.62 0.00 0.00 0.00 0.00% 84 0 0.00%
AAPL240426C00157500 4/25/2024 7:55 PM 157.5 12.50 0.00 0.00 0.00 0.00% 15 0 0.00%
AAPL240426C00160000 4/25/2024 7:59 PM 160 9.90 0.00 0.00 0.00 0.00% 4,962 0 0.00%
AAPL240426C00162500 4/25/2024 7:59 PM 162.5 7.20 0.00 0.00 0.00 0.00% 339 0 0.00%
AAPL240426C00165000 4/25/2024 7:59 PM 165 4.94 0.00 0.00 0.00 0.00% 2,976 0 0.00%
AAPL240426C00167500 4/25/2024 7:59 PM 167.5 2.76 0.00 0.00 0.00 0.00% 16,637 0 0.00%
AAPL240426C00170000 4/25/2024 7:59 PM 170 1.05 0.00 0.00 0.00 0.00% 73,451 0 0.39%
AAPL240426C00172500 4/25/2024 7:59 PM 172.5 0.25 0.00 0.00 0.00 0.00% 49,595 0 6.25%
AAPL240426C00175000 4/25/2024 7:59 PM 175 0.04 0.00 0.00 0.00 0.00% 29,180 0 12.50%
AAPL240426C00177500 4/25/2024 7:58 PM 177.5 0.01 0.00 0.00 0.00 0.00% 8,746 0 25.00%
AAPL240426C00180000 4/25/2024 7:59 PM 180 0.01 0.00 0.00 0.00 0.00% 4,528 0 25.00%
AAPL240426C00182500 4/25/2024 7:54 PM 182.5 0.01 0.00 0.00 0.00 0.00% 130 0 25.00%
AAPL240426C00185000 4/25/2024 7:58 PM 185 0.01 0.00 0.00 0.00 0.00% 345 0 50.00%
AAPL240426C00187500 4/25/2024 7:27 PM 187.5 0.01 0.00 0.00 0.00 0.00% 21 0 50.00%
AAPL240426C00190000 4/25/2024 7:08 PM 190 0.01 0.00 0.00 0.00 0.00% 56 0 50.00%
AAPL240426C00192500 4/25/2024 7:52 PM 192.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240426C00195000 4/25/2024 7:25 PM 195 0.01 0.00 0.00 0.00 0.00% 19 0 50.00%
AAPL240426C00197500 4/25/2024 7:38 PM 197.5 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AAPL240426C00200000 4/25/2024 1:39 PM 200 0.01 0.00 0.00 0.00 0.00% 55 0 50.00%
AAPL240426C00205000 4/22/2024 1:30 PM 205 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AAPL240426C00210000 4/18/2024 3:11 PM 210 0.01 0.00 0.00 0.00 0.00% 128 0 50.00%
AAPL240426C00215000 4/24/2024 1:30 PM 215 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240426C00220000 4/24/2024 1:51 PM 220 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AAPL240426C00225000 3/28/2024 4:27 PM 225 0.02 0.00 0.00 0.00 0.00% 26 0 50.00%
AAPL240426C00230000 4/12/2024 5:15 PM 230 0.01 0.00 0.00 0.00 0.00% 70 0 50.00%
AAPL240426C00235000 4/11/2024 7:20 PM 235 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
AAPL240426C00250000 3/27/2024 1:55 PM 250 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
AAPL240426C00260000 4/22/2024 4:45 PM 260 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
AAPL240426C00265000 4/25/2024 7:51 PM 265 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%

Puts

In The Money

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 0.00 0.00 0.00% 15 0 50.00%
AAPL240426P00105000 4/25/2024 1:30 PM 105 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240426P00110000 4/23/2024 1:47 PM 110 0.01 0.00 0.00 0.00 0.00% 1 0 100.00%
AAPL240426P00115000 4/22/2024 1:30 PM 115 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240426P00120000 4/19/2024 3:50 PM 120 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
AAPL240426P00125000 4/19/2024 3:52 PM 125 0.02 0.00 0.00 0.00 0.00% 7 0 50.00%
AAPL240426P00130000 4/23/2024 2:59 PM 130 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AAPL240426P00135000 4/23/2024 1:41 PM 135 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
AAPL240426P00140000 4/23/2024 2:57 PM 140 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AAPL240426P00145000 4/25/2024 7:19 PM 145 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
AAPL240426P00146000 4/24/2024 2:03 PM 146 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
AAPL240426P00147000 4/25/2024 2:43 PM 147 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240426P00148000 4/24/2024 3:00 PM 148 0.01 0.00 0.00 0.00 0.00% 80 0 50.00%
AAPL240426P00149000 4/25/2024 4:52 PM 149 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
AAPL240426P00150000 4/25/2024 7:37 PM 150 0.01 0.00 0.00 0.00 0.00% 1,074 0 50.00%
AAPL240426P00152500 4/25/2024 7:54 PM 152.5 0.01 0.00 0.00 0.00 0.00% 1,278 0 50.00%
AAPL240426P00155000 4/25/2024 7:58 PM 155 0.01 0.00 0.00 0.00 0.00% 691 0 50.00%
AAPL240426P00157500 4/25/2024 7:58 PM 157.5 0.02 0.00 0.00 0.00 0.00% 691 0 25.00%
AAPL240426P00160000 4/25/2024 7:59 PM 160 0.02 0.00 0.00 0.00 0.00% 4,655 0 25.00%
AAPL240426P00162500 4/25/2024 7:59 PM 162.5 0.04 0.00 0.00 0.00 0.00% 8,721 0 25.00%
AAPL240426P00165000 4/25/2024 7:59 PM 165 0.07 0.00 0.00 0.00 0.00% 40,492 0 12.50%
AAPL240426P00167500 4/25/2024 7:59 PM 167.5 0.30 0.00 0.00 0.00 0.00% 48,891 0 6.25%
AAPL240426P00170000 4/25/2024 7:59 PM 170 1.11 0.00 0.00 0.00 0.00% 32,850 0 0.00%
AAPL240426P00172500 4/25/2024 7:59 PM 172.5 2.82 0.00 0.00 0.00 0.00% 1,601 0 0.00%
AAPL240426P00175000 4/25/2024 7:54 PM 175 5.10 0.00 0.00 0.00 0.00% 1,481 0 0.00%
AAPL240426P00177500 4/25/2024 6:07 PM 177.5 7.80 0.00 0.00 0.00 0.00% 45 0 0.00%
AAPL240426P00180000 4/25/2024 7:55 PM 180 10.20 0.00 0.00 0.00 0.00% 2,199 0 0.00%
AAPL240426P00182500 4/24/2024 6:15 PM 182.5 13.80 0.00 0.00 0.00 0.00% 4 0 0.00%
AAPL240426P00185000 4/25/2024 7:41 PM 185 15.40 0.00 0.00 0.00 0.00% 646 0 0.00%
AAPL240426P00187500 4/22/2024 3:40 PM 187.5 21.65 0.00 0.00 0.00 0.00% 2 0 0.00%
AAPL240426P00190000 4/25/2024 6:50 PM 190 21.05 0.00 0.00 0.00 0.00% 18 0 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 4/25/2024 5:13 PM 195 25.95 0.00 0.00 0.00 0.00% 47 0 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 0 470.12%
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
82.44
-0.33%
 
1810.HK Xiaomi Corporation
17.480
+5.30%
 
005930.KS Samsung Electronics Co., Ltd.
76,600.00
+0.39%
 
GPRO GoPro, Inc.
1.7100
-3.39%
 
5371.TWO Coretronic Corporation
95.50
+3.69%
 
SONO Sonos, Inc.
17.13
-1.21%
 
2498.TW HTC Corporation
42.05
+0.84%
 
XIACY Xiaomi Corporation
10.61
+0.07%
 
VUZI Vuzix Corporation
1.3400
0.00%
 
2439.TW Merry Electronics Co., Ltd.
119.50
+3.02%