NasdaqGS - Nasdaq Real Time Price • USD
Apple Inc. (AAPL)
As of 2:07 PM EDT. Market Open.
| 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 | 66.50 | 67.35 | 0.15 | 0.23% | 4 | 21 | 212.50% |
| AAPL240426C00105000 | 4/19/2024 5:22 PM | 105 | 60.15 | 61.15 | 62.10 | 0.00 | 0.00% | 2 | 1 | 223.83% |
| AAPL240426C00110000 | 4/19/2024 3:17 PM | 110 | 55.19 | 56.35 | 57.00 | 0.00 | 0.00% | 4 | 5 | 190.63% |
| AAPL240426C00115000 | 4/16/2024 5:54 PM | 115 | 54.50 | 50.95 | 52.00 | 0.00 | 0.00% | - | 1 | 172.46% |
| AAPL240426C00125000 | 4/22/2024 6:55 PM | 125 | 41.61 | 41.30 | 42.20 | 0.00 | 0.00% | 3 | 6 | 157.23% |
| AAPL240426C00130000 | 4/11/2024 7:18 PM | 130 | 44.86 | 36.35 | 37.15 | 0.00 | 0.00% | 3 | 6 | 135.45% |
| AAPL240426C00135000 | 4/19/2024 4:10 PM | 135 | 29.75 | 31.35 | 32.05 | 0.00 | 0.00% | 3 | 3 | 110.55% |
| AAPL240426C00140000 | 4/23/2024 2:14 PM | 140 | 26.65 | 26.40 | 26.95 | 0.23 | 0.87% | 188 | 26 | 85.55% |
| AAPL240426C00145000 | 4/22/2024 7:41 PM | 145 | 21.38 | 21.50 | 22.25 | 0.00 | 0.00% | 71 | 139 | 61.91% |
| AAPL240426C00146000 | 4/17/2024 1:43 PM | 146 | 24.30 | 20.65 | 21.00 | 0.00 | 0.00% | - | 1 | 71.88% |
| AAPL240426C00147000 | 4/22/2024 7:21 PM | 147 | 19.82 | 19.65 | 19.85 | 0.00 | 0.00% | 2 | 8 | 52.34% |
| AAPL240426C00149000 | 4/23/2024 2:05 PM | 149 | 17.50 | 17.55 | 17.80 | 1.05 | 6.38% | 8 | 26 | 0.00% |
| AAPL240426C00150000 | 4/23/2024 3:45 PM | 150 | 16.80 | 16.60 | 16.80 | 0.32 | 1.94% | 4 | 404 | 0.00% |
| AAPL240426C00152500 | 4/23/2024 4:18 PM | 152.5 | 13.80 | 14.10 | 14.35 | 0.05 | 0.36% | 4 | 49 | 38.67% |
| AAPL240426C00155000 | 4/23/2024 4:16 PM | 155 | 11.35 | 11.65 | 11.80 | 0.35 | 3.18% | 11 | 484 | 0.00% |
| AAPL240426C00157500 | 4/23/2024 5:41 PM | 157.5 | 9.15 | 9.05 | 9.35 | -0.56 | -5.77% | 76 | 403 | 26.17% |
| AAPL240426C00160000 | 4/23/2024 5:12 PM | 160 | 6.56 | 6.75 | 6.95 | 0.37 | 5.98% | 558 | 1,067 | 26.47% |
| AAPL240426C00162500 | 4/23/2024 5:51 PM | 162.5 | 4.58 | 4.50 | 4.60 | 0.48 | 11.71% | 806 | 2,725 | 23.05% |
| AAPL240426C00165000 | 4/23/2024 5:51 PM | 165 | 2.63 | 2.57 | 2.61 | 0.19 | 7.88% | 11,448 | 6,740 | 22.10% |
| AAPL240426C00167500 | 4/23/2024 5:52 PM | 167.5 | 1.25 | 1.20 | 1.21 | 0.08 | 6.84% | 38,021 | 10,868 | 21.85% |
| AAPL240426C00170000 | 4/23/2024 5:51 PM | 170 | 0.43 | 0.42 | 0.43 | -0.04 | -8.51% | 30,929 | 31,143 | 21.58% |
| AAPL240426C00172500 | 4/23/2024 5:51 PM | 172.5 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 17,929 | 19,608 | 22.12% |
| AAPL240426C00175000 | 4/23/2024 5:52 PM | 175 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33% | 10,669 | 28,392 | 24.22% |
| AAPL240426C00177500 | 4/23/2024 5:45 PM | 177.5 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 2,766 | 12,261 | 27.74% |
| AAPL240426C00180000 | 4/23/2024 5:49 PM | 180 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,887 | 39,563 | 31.25% |
| AAPL240426C00182500 | 4/23/2024 5:12 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 364 | 10,310 | 33.59% |
| AAPL240426C00185000 | 4/23/2024 5:46 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 373 | 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 5:43 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 8,222 | 46.88% |
| AAPL240426C00192500 | 4/22/2024 7:50 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 230 | 50.78% |
| AAPL240426C00195000 | 4/22/2024 7:39 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 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 | 79.69% |
| 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 4:40 PM | 145 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 571 | 1,047 | 50.00% |
| AAPL240426P00146000 | 4/23/2024 5:34 PM | 146 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 653 | 50.00% |
| AAPL240426P00147000 | 4/23/2024 3:55 PM | 147 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 6 | 849 | 49.61% |
| AAPL240426P00148000 | 4/23/2024 3:12 PM | 148 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 908 | 47.27% |
| AAPL240426P00149000 | 4/23/2024 5:26 PM | 149 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 23 | 872 | 44.92% |
| AAPL240426P00150000 | 4/23/2024 5:45 PM | 150 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 206 | 5,183 | 44.92% |
| AAPL240426P00152500 | 4/23/2024 5:45 PM | 152.5 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 725 | 1,857 | 38.67% |
| AAPL240426P00155000 | 4/23/2024 5:49 PM | 155 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,447 | 8,886 | 35.16% |
| AAPL240426P00157500 | 4/23/2024 5:50 PM | 157.5 | 0.07 | 0.07 | 0.08 | -0.08 | -50.00% | 1,216 | 4,498 | 30.96% |
| AAPL240426P00160000 | 4/23/2024 5:48 PM | 160 | 0.14 | 0.14 | 0.15 | -0.18 | -56.25% | 7,894 | 14,773 | 27.34% |
| AAPL240426P00162500 | 4/23/2024 5:51 PM | 162.5 | 0.35 | 0.35 | 0.36 | -0.34 | -48.57% | 8,411 | 7,776 | 25.05% |
| AAPL240426P00165000 | 4/23/2024 5:52 PM | 165 | 0.87 | 0.87 | 0.89 | -0.53 | -37.86% | 27,687 | 16,322 | 23.71% |
| AAPL240426P00167500 | 4/23/2024 5:51 PM | 167.5 | 1.99 | 1.98 | 2.00 | -0.68 | -25.56% | 6,020 | 4,923 | 23.46% |
| AAPL240426P00170000 | 4/23/2024 5:48 PM | 170 | 3.70 | 3.65 | 3.80 | -0.85 | -18.68% | 1,312 | 8,344 | 25.24% |
| AAPL240426P00172500 | 4/23/2024 5:42 PM | 172.5 | 6.05 | 5.90 | 6.05 | -0.80 | -11.68% | 172 | 3,165 | 29.49% |
| AAPL240426P00175000 | 4/23/2024 5:28 PM | 175 | 8.63 | 8.35 | 8.55 | -0.61 | -6.60% | 365 | 2,357 | 37.74% |
| AAPL240426P00177500 | 4/23/2024 2:48 PM | 177.5 | 11.13 | 10.75 | 11.00 | 0.18 | 1.64% | 5 | 251 | 43.80% |
| AAPL240426P00180000 | 4/23/2024 1:34 PM | 180 | 13.75 | 13.35 | 13.50 | 0.20 | 1.48% | 3 | 81 | 50.98% |
| AAPL240426P00182500 | 4/22/2024 2:22 PM | 182.5 | 17.10 | 15.65 | 15.90 | 0.00 | 0.00% | 1 | 1 | 53.22% |
| AAPL240426P00185000 | 4/23/2024 5:51 PM | 185 | 18.45 | 18.35 | 18.45 | 0.15 | 0.82% | 23 | 25 | 59.47% |
| AAPL240426P00187500 | 4/22/2024 3:40 PM | 187.5 | 21.65 | 20.60 | 21.35 | 0.00 | 0.00% | 2 | 1 | 69.53% |
| AAPL240426P00190000 | 4/23/2024 5:50 PM | 190 | 23.40 | 23.35 | 23.50 | 0.40 | 1.74% | 2 | 4 | 72.85% |
| AAPL240426P00192500 | 4/16/2024 1:43 PM | 192.5 | 19.85 | 25.65 | 26.30 | 0.00 | 0.00% | - | 0 | 81.54% |
| AAPL240426P00195000 | 4/19/2024 4:10 PM | 195 | 30.40 | 28.15 | 28.75 | 0.00 | 0.00% | 1 | 1 | 85.84% |
| AAPL240426P00200000 | 4/23/2024 5:22 PM | 200 | 33.63 | 33.20 | 33.75 | -0.22 | -0.65% | 3 | 3 | 98.34% |
| AAPL240426P00205000 | 4/23/2024 5:22 PM | 205 | 38.58 | 38.20 | 38.70 | 0.28 | 0.73% | 3 | 3 | 107.23% |
| AAPL240426P00210000 | 4/3/2024 7:49 PM | 210 | 39.92 | 43.15 | 43.65 | 0.00 | 0.00% | 3 | 0 | 113.28% |
| 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 | 73.10 | 73.75 | 0.00 | 0.00% | - | 0 | 167.77% |
Related Tickers
SONY Sony Group Corporation
81.72
+0.20%
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
10.38
+2.57%
GPRO GoPro, Inc.
1.7600
+4.14%
2498.TW HTC Corporation
42.15
+1.69%
SONO Sonos, Inc.
17.70
+2.94%
VUZI Vuzix Corporation
1.3750
+1.85%
6283.TW Shun On Electronic Co., Ltd.
30.75
+6.03%