NasdaqGS - Delayed Quote USD

Apple Inc. (AAPL)

169.02 +2.12 (+1.27%)
At close: 4:00 PM EDT
169.14 +0.12 (+0.07%)
After hours: 5:18 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 1:39 PM 100 67.55 68.65 69.80 1.55 2.35% 2 21 275.00%
AAPL240426C00105000 4/19/2024 5:22 PM 105 60.15 63.80 64.85 0.00 0.00% 2 1 267.97%
AAPL240426C00110000 4/24/2024 7:41 PM 110 59.17 58.60 59.80 3.98 7.21% 4 5 225.78%
AAPL240426C00115000 4/16/2024 5:54 PM 115 54.50 53.80 54.85 0.00 0.00% - 1 222.85%
AAPL240426C00125000 4/22/2024 6:55 PM 125 41.61 43.60 44.85 0.00 0.00% 3 6 168.95%
AAPL240426C00130000 4/11/2024 7:18 PM 130 44.86 38.35 39.85 0.00 0.00% 3 6 130.08%
AAPL240426C00135000 4/19/2024 4:10 PM 135 29.75 33.60 34.90 0.00 0.00% 3 3 133.98%
AAPL240426C00140000 4/23/2024 2:18 PM 140 26.65 28.35 29.85 0.00 0.00% 188 111 97.27%
AAPL240426C00145000 4/22/2024 7:41 PM 145 21.38 23.45 24.90 0.00 0.00% 71 139 90.63%
AAPL240426C00146000 4/24/2024 1:30 PM 146 20.95 22.25 23.50 -3.35 -13.79% 2 1 109.28%
AAPL240426C00147000 4/24/2024 1:52 PM 147 20.63 21.25 22.45 0.81 4.09% 3 8 102.64%
AAPL240426C00149000 4/24/2024 1:42 PM 149 18.45 19.30 20.50 0.60 3.36% 4 19 97.27%
AAPL240426C00150000 4/24/2024 7:56 PM 150 19.35 18.70 19.90 2.40 14.16% 13 403 82.52%
AAPL240426C00152500 4/24/2024 4:46 PM 152.5 15.87 16.25 17.00 2.07 15.00% 1 45 60.55%
AAPL240426C00155000 4/24/2024 7:42 PM 155 14.28 13.60 14.50 2.93 25.81% 182 488 73.05%
AAPL240426C00157500 4/24/2024 6:08 PM 157.5 11.42 11.00 12.00 1.82 18.96% 16 388 62.79%
AAPL240426C00160000 4/24/2024 7:49 PM 160 9.30 9.05 9.75 2.25 31.91% 937 984 59.91%
AAPL240426C00162500 4/24/2024 7:54 PM 162.5 6.70 6.35 6.90 1.90 39.58% 3,049 2,694 38.62%
AAPL240426C00165000 4/24/2024 7:59 PM 165 4.45 4.25 4.60 1.58 55.05% 6,255 6,511 32.62%
AAPL240426C00167500 4/24/2024 7:59 PM 167.5 2.37 2.27 2.41 1.01 74.26% 38,050 11,499 25.15%
AAPL240426C00170000 4/24/2024 7:59 PM 170 1.00 0.97 1.04 0.49 96.08% 88,533 32,639 24.12%
AAPL240426C00172500 4/24/2024 7:59 PM 172.5 0.31 0.29 0.33 0.17 121.43% 31,136 25,106 23.54%
AAPL240426C00175000 4/24/2024 7:59 PM 175 0.08 0.08 0.09 0.03 60.00% 29,445 29,084 24.12%
AAPL240426C00177500 4/24/2024 7:59 PM 177.5 0.03 0.02 0.03 0.01 50.00% 7,172 14,649 26.17%
AAPL240426C00180000 4/24/2024 7:59 PM 180 0.02 0.01 0.02 0.01 100.00% 4,765 38,728 30.86%
AAPL240426C00182500 4/24/2024 7:59 PM 182.5 0.01 0.00 0.01 0.00 0.00% 243 10,517 33.59%
AAPL240426C00185000 4/24/2024 7:45 PM 185 0.01 0.00 0.01 0.00 0.00% 399 25,797 39.06%
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 6:13 PM 190 0.01 0.00 0.00 0.00 0.00% 32 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 6:01 PM 195 0.01 0.00 0.01 0.00 0.00% 36 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 7:46 PM 200 0.01 0.00 0.01 0.00 0.00% 61 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 2 137.50%
AAPL240426C00260000 4/22/2024 4:45 PM 260 0.01 0.00 0.01 0.00 0.00% 8 11 150.00%
AAPL240426C00265000 4/23/2024 1:30 PM 265 0.01 0.00 0.01 0.00 0.00% 15 77 153.13%

Puts

In The Money

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 1,290 181.25%
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 4/24/2024 7:57 PM 145 0.01 0.00 0.00 0.00 0.00% 1 1,457 50.00%
AAPL240426P00146000 4/24/2024 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 53.13%
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 7:52 PM 149 0.01 0.00 0.01 -0.01 -50.00% 57 884 50.00%
AAPL240426P00150000 4/24/2024 7:48 PM 150 0.01 0.01 0.02 -0.01 -50.00% 1,267 5,143 52.34%
AAPL240426P00152500 4/24/2024 6:22 PM 152.5 0.01 0.01 0.02 -0.01 -50.00% 201 2,141 47.66%
AAPL240426P00155000 4/24/2024 7:45 PM 155 0.01 0.01 0.02 -0.03 -75.00% 782 8,826 41.02%
AAPL240426P00157500 4/24/2024 7:59 PM 157.5 0.02 0.02 0.03 -0.03 -60.00% 1,212 4,656 36.33%
AAPL240426P00160000 4/24/2024 7:59 PM 160 0.04 0.04 0.05 -0.08 -66.67% 8,002 16,434 31.64%
AAPL240426P00162500 4/24/2024 7:59 PM 162.5 0.09 0.09 0.10 -0.21 -70.00% 11,980 8,322 27.44%
AAPL240426P00165000 4/24/2024 7:59 PM 165 0.26 0.25 0.26 -0.53 -67.09% 49,661 15,242 24.41%
AAPL240426P00167500 4/24/2024 7:59 PM 167.5 0.77 0.73 0.77 -1.02 -56.98% 40,027 5,276 23.02%
AAPL240426P00170000 4/24/2024 7:59 PM 170 1.90 1.70 1.93 -1.65 -46.48% 8,876 8,370 22.61%
AAPL240426P00172500 4/24/2024 7:59 PM 172.5 3.55 3.55 3.80 -2.17 -37.94% 891 3,057 23.29%
AAPL240426P00175000 4/24/2024 7:43 PM 175 5.83 5.75 6.55 -2.32 -28.47% 485 321 40.23%
AAPL240426P00177500 4/24/2024 7:54 PM 177.5 8.46 8.20 9.10 -2.34 -21.67% 3,030 248 51.66%
AAPL240426P00180000 4/24/2024 7:54 PM 180 10.95 10.40 11.50 -2.40 -17.98% 1,962 82 58.11%
AAPL240426P00182500 4/24/2024 6:15 PM 182.5 13.80 13.20 13.80 -3.30 -19.30% 4 1 59.08%
AAPL240426P00185000 4/24/2024 7:54 PM 185 16.05 15.35 16.55 -2.15 -11.81% 150 4 77.05%
AAPL240426P00187500 4/22/2024 3:40 PM 187.5 21.65 17.80 19.10 0.00 0.00% 2 1 87.11%
AAPL240426P00190000 4/24/2024 7:54 PM 190 20.90 20.55 21.55 -2.30 -9.91% 98 4 62.11%
AAPL240426P00192500 4/16/2024 1:43 PM 192.5 19.85 22.85 24.30 0.00 0.00% - 0 71.29%
AAPL240426P00195000 4/24/2024 6:15 PM 195 26.30 25.50 26.60 -4.10 -13.49% 4 1 73.83%
AAPL240426P00200000 4/23/2024 5:22 PM 200 33.63 30.40 31.50 0.00 0.00% 3 0 119.73%
AAPL240426P00205000 4/23/2024 5:22 PM 205 38.58 35.35 36.60 0.00 0.00% 3 0 138.09%
AAPL240426P00210000 4/3/2024 7:49 PM 210 39.92 40.45 41.40 0.00 0.00% 3 0 139.65%
AAPL240426P00235000 3/11/2024 3:46 PM 235 61.98 66.95 67.55 0.00 0.00% 2 0 241.99%
AAPL240426P00240000 4/10/2024 5:19 PM 240 71.95 70.40 71.50 0.00 0.00% - 0 212.11%

Related Tickers

SONY Sony Group Corporation
82.71
+1.10%
 
1810.HK Xiaomi Corporation
16.660
+2.97%
 
005930.KS Samsung Electronics Co., Ltd.
78,600.00
+4.11%
 
GPRO GoPro, Inc.
1.7700
-1.12%
 
5371.TWO Coretronic Corporation
94.70
+4.64%
 
2498.TW HTC Corporation
42.40
+0.59%
 
SONO Sonos, Inc.
17.34
-2.09%
 
XIACY Xiaomi Corporation
10.60
+2.02%
 
VUZI Vuzix Corporation
1.3400
+2.29%
 
6283.TW Shun On Electronic Co., Ltd.
31.70
+3.09%