NasdaqGS - Delayed Quote USD

Apple Inc. (AAPL)

167.04 -0.96 (-0.57%)
At close: April 18 at 4:00 PM EDT
166.80 -0.24 (-0.14%)
After hours: April 18 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
AAPL240419C00005000 4/16/2024 4:14 PM 5 164.30 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240419C00010000 4/18/2024 7:48 PM 10 157.15 0.00 0.00 0.00 0.00% 29 0 0.00%
AAPL240419C00015000 4/4/2024 2:55 PM 15 155.95 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240419C00030000 3/27/2024 3:14 PM 30 142.65 0.00 0.00 0.00 0.00% 30 0 0.00%
AAPL240419C00035000 4/12/2024 2:02 PM 35 142.43 0.00 0.00 0.00 0.00% 12 0 0.00%
AAPL240419C00040000 4/15/2024 2:03 PM 40 134.62 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240419C00045000 4/15/2024 5:17 PM 45 130.39 0.00 0.00 0.00 0.00% 11 0 0.00%
AAPL240419C00050000 4/15/2024 2:01 PM 50 124.79 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240419C00055000 3/14/2024 5:45 PM 55 118.80 120.70 122.25 0.00 0.00% 5 5 2,253.13%
AAPL240419C00060000 3/27/2024 6:13 PM 60 112.60 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240419C00065000 4/15/2024 1:32 PM 65 109.38 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240419C00070000 3/13/2024 3:24 PM 70 101.60 105.85 106.45 0.00 0.00% - 1 1,796.29%
AAPL240419C00080000 4/4/2024 4:17 PM 80 92.04 0.00 0.00 0.00 0.00% 2 0 0.00%
AAPL240419C00085000 4/17/2024 4:24 PM 85 83.75 0.00 0.00 0.00 0.00% 3 0 0.00%
AAPL240419C00090000 2/14/2024 3:39 PM 90 94.81 81.00 84.55 0.00 0.00% 1 204 1,154.59%
AAPL240419C00095000 4/17/2024 5:02 PM 95 73.55 0.00 0.00 0.00 0.00% 3 0 0.00%
AAPL240419C00100000 4/18/2024 7:00 PM 100 66.80 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240419C00105000 4/18/2024 7:02 PM 105 61.80 0.00 0.00 0.00 0.00% 2 0 0.00%
AAPL240419C00110000 4/18/2024 5:17 PM 110 56.90 0.00 0.00 0.00 0.00% 60 0 0.00%
AAPL240419C00115000 4/3/2024 6:02 PM 115 55.45 0.00 0.00 0.00 0.00% 5 0 0.00%
AAPL240419C00120000 4/12/2024 5:06 PM 120 55.30 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240419C00125000 4/18/2024 5:11 PM 125 41.83 0.00 0.00 0.00 0.00% 40 0 0.00%
AAPL240419C00130000 4/18/2024 4:46 PM 130 37.24 0.00 0.00 0.00 0.00% 40 0 0.00%
AAPL240419C00135000 4/18/2024 7:45 PM 135 32.24 0.00 0.00 0.00 0.00% 4 0 0.00%
AAPL240419C00140000 4/18/2024 7:01 PM 140 26.55 0.00 0.00 0.00 0.00% 7 0 0.00%
AAPL240419C00144000 4/18/2024 1:49 PM 144 24.10 0.00 0.00 0.00 0.00% 14 0 0.00%
AAPL240419C00145000 4/18/2024 7:59 PM 145 22.00 0.00 0.00 0.00 0.00% 22 0 0.00%
AAPL240419C00146000 4/18/2024 5:01 PM 146 21.05 0.00 0.00 0.00 0.00% 43 0 0.00%
AAPL240419C00147000 4/17/2024 7:17 PM 147 21.45 0.00 0.00 0.00 0.00% 15 0 0.00%
AAPL240419C00148000 4/18/2024 5:07 PM 148 18.95 0.00 0.00 0.00 0.00% 41 0 0.00%
AAPL240419C00149000 4/18/2024 6:25 PM 149 17.90 0.00 0.00 0.00 0.00% 22 0 0.00%
AAPL240419C00150000 4/18/2024 7:59 PM 150 17.15 0.00 0.00 0.00 0.00% 37 0 0.00%
AAPL240419C00152500 4/18/2024 7:29 PM 152.5 14.60 0.00 0.00 0.00 0.00% 38 0 0.00%
AAPL240419C00155000 4/18/2024 7:56 PM 155 12.10 0.00 0.00 0.00 0.00% 50 0 0.00%
AAPL240419C00157500 4/18/2024 7:58 PM 157.5 9.70 0.00 0.00 0.00 0.00% 102 0 0.00%
AAPL240419C00160000 4/18/2024 7:59 PM 160 7.10 0.00 0.00 0.00 0.00% 2,007 0 0.00%
AAPL240419C00162500 4/18/2024 7:59 PM 162.5 4.65 0.00 0.00 0.00 0.00% 396 0 0.00%
AAPL240419C00165000 4/18/2024 7:59 PM 165 2.29 0.00 0.00 0.00 0.00% 6,837 0 0.00%
AAPL240419C00167500 4/18/2024 7:59 PM 167.5 0.78 0.00 0.00 0.00 0.00% 31,622 0 1.56%
AAPL240419C00170000 4/18/2024 7:59 PM 170 0.16 0.00 0.00 0.00 0.00% 74,959 0 6.25%
AAPL240419C00172500 4/18/2024 7:59 PM 172.5 0.04 0.00 0.00 0.00 0.00% 51,275 0 12.50%
AAPL240419C00175000 4/18/2024 7:59 PM 175 0.03 0.00 0.00 0.00 0.00% 39,213 0 25.00%
AAPL240419C00177500 4/18/2024 7:59 PM 177.5 0.01 0.00 0.00 0.00 0.00% 8,017 0 25.00%
AAPL240419C00180000 4/18/2024 7:59 PM 180 0.01 0.00 0.00 0.00 0.00% 9,581 0 25.00%
AAPL240419C00182500 4/18/2024 7:54 PM 182.5 0.01 0.00 0.00 0.00 0.00% 2,972 0 50.00%
AAPL240419C00185000 4/18/2024 7:56 PM 185 0.01 0.00 0.00 0.00 0.00% 876 0 50.00%
AAPL240419C00187500 4/18/2024 7:16 PM 187.5 0.01 0.00 0.00 0.00 0.00% 145 0 50.00%
AAPL240419C00190000 4/18/2024 7:53 PM 190 0.01 0.00 0.00 0.00 0.00% 353 0 50.00%
AAPL240419C00192500 4/18/2024 7:43 PM 192.5 0.01 0.00 0.00 0.00 0.00% 101 0 50.00%
AAPL240419C00195000 4/18/2024 7:52 PM 195 0.01 0.00 0.00 0.00 0.00% 107 0 50.00%
AAPL240419C00197500 4/16/2024 6:38 PM 197.5 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
AAPL240419C00200000 4/18/2024 7:30 PM 200 0.01 0.00 0.00 0.00 0.00% 38 0 50.00%
AAPL240419C00202500 4/15/2024 1:34 PM 202.5 0.01 0.00 0.00 0.00 0.00% 23 0 50.00%
AAPL240419C00205000 4/18/2024 4:18 PM 205 0.01 0.00 0.00 0.00 0.00% 332 0 50.00%
AAPL240419C00207500 4/16/2024 4:20 PM 207.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419C00210000 4/18/2024 7:11 PM 210 0.01 0.00 0.00 0.00 0.00% 87 0 50.00%
AAPL240419C00215000 4/18/2024 5:31 PM 215 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
AAPL240419C00220000 4/18/2024 2:13 PM 220 0.01 0.00 0.00 0.00 0.00% 12 0 50.00%
AAPL240419C00225000 4/16/2024 1:30 PM 225 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419C00230000 4/15/2024 1:30 PM 230 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
AAPL240419C00235000 4/18/2024 1:30 PM 235 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419C00240000 4/16/2024 2:50 PM 240 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419C00245000 4/15/2024 6:37 PM 245 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419C00250000 4/3/2024 5:09 PM 250 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AAPL240419C00255000 3/14/2024 3:53 PM 255 0.02 0.00 0.01 0.00 0.00% 1 1,553 250.00%
AAPL240419C00260000 4/9/2024 1:52 PM 260 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
AAPL240419C00265000 4/18/2024 1:30 PM 265 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AAPL240419C00270000 3/28/2024 2:26 PM 270 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419C00275000 4/18/2024 1:51 PM 275 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419C00280000 4/18/2024 4:07 PM 280 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419C00285000 3/13/2024 1:38 PM 285 0.01 0.00 0.00 0.00 0.00% 2 421 50.00%
AAPL240419C00290000 2/22/2024 7:04 PM 290 0.01 0.00 0.01 0.00 0.00% 1 224 325.00%
AAPL240419C00295000 4/11/2024 6:10 PM 295 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
AAPL240419C00300000 4/18/2024 7:55 PM 300 0.01 0.00 0.00 0.00 0.00% 9 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
AAPL240419P00005000 4/18/2024 2:17 PM 5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419P00010000 4/15/2024 6:10 PM 10 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419P00020000 4/17/2024 1:30 PM 20 0.01 0.00 0.00 0.00 0.00% 200 0 50.00%
AAPL240419P00060000 4/16/2024 3:30 PM 60 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419P00065000 2/20/2024 2:43 PM 65 0.01 0.00 0.02 0.00 0.00% - 35 587.50%
AAPL240419P00070000 3/22/2024 3:52 PM 70 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
AAPL240419P00075000 3/15/2024 7:41 PM 75 0.01 0.00 0.01 0.00 0.00% 1 303 475.00%
AAPL240419P00080000 4/8/2024 3:08 PM 80 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419P00085000 3/5/2024 7:31 PM 85 0.02 0.00 0.02 0.00 0.00% 5 1,054 431.25%
AAPL240419P00090000 4/10/2024 1:55 PM 90 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419P00095000 4/17/2024 1:30 PM 95 0.01 0.00 0.00 0.00 0.00% 25 0 50.00%
AAPL240419P00100000 4/18/2024 3:45 PM 100 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
AAPL240419P00105000 4/5/2024 7:19 PM 105 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
AAPL240419P00110000 4/17/2024 3:19 PM 110 0.01 0.00 0.00 0.00 0.00% 3 0 100.00%
AAPL240419P00115000 4/16/2024 1:30 PM 115 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419P00120000 4/18/2024 4:11 PM 120 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AAPL240419P00125000 4/16/2024 1:30 PM 125 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419P00130000 4/17/2024 6:16 PM 130 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
AAPL240419P00135000 4/16/2024 3:59 PM 135 0.01 0.00 0.00 0.00 0.00% 41 0 50.00%
AAPL240419P00140000 4/17/2024 7:59 PM 140 0.01 0.00 0.00 0.00 0.00% 42 0 50.00%
AAPL240419P00144000 4/17/2024 1:53 PM 144 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240419P00145000 4/18/2024 5:34 PM 145 0.01 0.00 0.00 0.00 0.00% 87 0 50.00%
AAPL240419P00146000 4/17/2024 4:24 PM 146 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
AAPL240419P00147000 4/17/2024 6:40 PM 147 0.01 0.00 0.00 0.00 0.00% 269 0 50.00%
AAPL240419P00148000 4/17/2024 4:41 PM 148 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
AAPL240419P00149000 4/17/2024 7:44 PM 149 0.02 0.00 0.00 0.00 0.00% 499 0 50.00%
AAPL240419P00150000 4/18/2024 7:46 PM 150 0.01 0.00 0.00 0.00 0.00% 234 0 50.00%
AAPL240419P00152500 4/18/2024 7:49 PM 152.5 0.01 0.00 0.00 0.00 0.00% 278 0 50.00%
AAPL240419P00155000 4/18/2024 7:56 PM 155 0.02 0.00 0.00 0.00 0.00% 1,449 0 25.00%
AAPL240419P00157500 4/18/2024 7:52 PM 157.5 0.02 0.00 0.00 0.00 0.00% 603 0 25.00%
AAPL240419P00160000 4/18/2024 7:59 PM 160 0.04 0.00 0.00 0.00 0.00% 9,943 0 25.00%
AAPL240419P00162500 4/18/2024 7:59 PM 162.5 0.08 0.00 0.00 0.00 0.00% 9,775 0 12.50%
AAPL240419P00165000 4/18/2024 7:59 PM 165 0.30 0.00 0.00 0.00 0.00% 44,637 0 6.25%
AAPL240419P00167500 4/18/2024 7:59 PM 167.5 1.24 0.00 0.00 0.00 0.00% 42,235 0 0.00%
AAPL240419P00170000 4/18/2024 7:59 PM 170 3.02 0.00 0.00 0.00 0.00% 8,297 0 0.00%
AAPL240419P00172500 4/18/2024 7:59 PM 172.5 5.40 0.00 0.00 0.00 0.00% 3,729 0 0.00%
AAPL240419P00175000 4/18/2024 7:59 PM 175 7.91 0.00 0.00 0.00 0.00% 1,499 0 0.00%
AAPL240419P00177500 4/18/2024 7:44 PM 177.5 10.32 0.00 0.00 0.00 0.00% 168 0 0.00%
AAPL240419P00180000 4/18/2024 7:58 PM 180 12.95 0.00 0.00 0.00 0.00% 14,423 0 0.00%
AAPL240419P00182500 4/18/2024 6:35 PM 182.5 15.65 0.00 0.00 0.00 0.00% 4 0 0.00%
AAPL240419P00185000 4/18/2024 7:59 PM 185 17.99 0.00 0.00 0.00 0.00% 15,798 0 0.00%
AAPL240419P00187500 4/18/2024 3:30 PM 187.5 19.74 0.00 0.00 0.00 0.00% 10 0 0.00%
AAPL240419P00190000 4/18/2024 7:52 PM 190 22.80 0.00 0.00 0.00 0.00% 17,852 0 0.00%
AAPL240419P00192500 4/17/2024 7:51 PM 192.5 24.01 0.00 0.00 0.00 0.00% 39 0 0.00%
AAPL240419P00195000 4/18/2024 7:00 PM 195 28.49 0.00 0.00 0.00 0.00% 2,030 0 0.00%
AAPL240419P00197500 4/15/2024 4:18 PM 197.5 21.70 0.00 0.00 0.00 0.00% 20 0 0.00%
AAPL240419P00200000 4/18/2024 7:00 PM 200 32.95 0.00 0.00 0.00 0.00% 306 0 0.00%
AAPL240419P00205000 4/15/2024 6:45 PM 205 31.75 0.00 0.00 0.00 0.00% 214 0 0.00%
AAPL240419P00207500 4/3/2024 7:49 PM 207.5 37.42 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240419P00210000 4/18/2024 7:06 PM 210 42.99 0.00 0.00 0.00 0.00% 17 0 0.00%
AAPL240419P00215000 4/17/2024 7:51 PM 215 46.52 0.00 0.00 0.00 0.00% 36 0 0.00%
AAPL240419P00220000 4/11/2024 6:52 PM 220 45.93 0.00 0.00 0.00 0.00% 3 0 0.00%
AAPL240419P00225000 4/3/2024 7:49 PM 225 54.89 0.00 0.00 0.00 0.00% 3 0 0.00%
AAPL240419P00230000 2/14/2024 8:48 PM 230 46.04 57.00 58.25 0.00 0.00% 1 0 0.00%
AAPL240419P00235000 4/10/2024 5:01 PM 235 66.70 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240419P00240000 11/29/2023 5:03 PM 240 50.27 47.35 47.90 0.00 0.00% - 0 0.00%
AAPL240419P00245000 1/22/2024 4:45 PM 245 51.60 63.20 63.65 0.00 0.00% 1 0 0.00%
AAPL240419P00250000 11/21/2023 8:34 PM 250 59.60 54.40 56.05 0.00 0.00% 1 0 0.00%
AAPL240419P00255000 2/29/2024 6:05 PM 255 74.35 82.00 85.25 0.00 0.00% - 0 0.00%
AAPL240419P00275000 3/14/2024 7:27 PM 275 102.34 97.80 99.00 0.00 0.00% 1 0 0.00%
AAPL240419P00280000 2/7/2024 5:43 PM 280 91.18 108.55 110.55 0.00 0.00% 60 0 0.00%
AAPL240419P00300000 2/14/2024 8:32 PM 300 116.50 125.95 129.10 0.00 0.00% 2 0 0.00%

Related Tickers

SONY Sony Group Corporation
81.88
+0.37%
 
005930.KS Samsung Electronics Co., Ltd.
77,600.00
-2.51%
 
1810.HK Xiaomi Corporation
15.820
-3.42%
 
GPRO GoPro, Inc.
1.7500
-0.57%
 
5371.TWO Coretronic Corporation
95.70
-4.78%
 
XIACY Xiaomi Corporation
10.46
+1.75%
 
SSNLF Samsung Electronics Co., Ltd.
40.60
0.00%
 
6283.TW Shun On Electronic Co., Ltd.
31.50
-5.97%
 
2498.TW HTC Corporation
41.45
-4.16%
 
VUZI Vuzix Corporation
1.2600
+3.28%