NasdaqGS - Delayed Quote • USD
Apple Inc. (AAPL)
At close: April 22 at 4:00 PM EDT
Pre-Market: 7:30 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 4/22/2024 7:52 PM | 100 | 65.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| AAPL240426C00105000 | 4/19/2024 5:22 PM | 105 | 60.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| AAPL240426C00110000 | 4/19/2024 3:17 PM | 110 | 55.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| AAPL240426C00115000 | 4/16/2024 5:54 PM | 115 | 54.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| AAPL240426C00125000 | 4/22/2024 6:55 PM | 125 | 41.61 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| AAPL240426C00130000 | 4/11/2024 7:18 PM | 130 | 44.86 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| AAPL240426C00135000 | 4/19/2024 4:10 PM | 135 | 29.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| AAPL240426C00140000 | 4/22/2024 6:55 PM | 140 | 26.42 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 26 | 0.00% |
| AAPL240426C00145000 | 4/22/2024 7:41 PM | 145 | 21.38 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 139 | 0.00% |
| AAPL240426C00146000 | 4/17/2024 1:43 PM | 146 | 24.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| AAPL240426C00147000 | 4/22/2024 7:21 PM | 147 | 19.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| AAPL240426C00149000 | 4/22/2024 2:21 PM | 149 | 16.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| AAPL240426C00150000 | 4/22/2024 7:41 PM | 150 | 16.48 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 404 | 0.00% |
| AAPL240426C00152500 | 4/22/2024 7:56 PM | 152.5 | 13.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 49 | 0.00% |
| AAPL240426C00155000 | 4/22/2024 7:55 PM | 155 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 176 | 484 | 0.00% |
| AAPL240426C00157500 | 4/22/2024 6:39 PM | 157.5 | 9.71 | 0.00 | 0.00 | 0.00 | 0.00% | 242 | 403 | 0.00% |
| AAPL240426C00160000 | 4/22/2024 7:58 PM | 160 | 6.19 | 0.00 | 0.00 | 0.00 | 0.00% | 805 | 1,067 | 0.00% |
| AAPL240426C00162500 | 4/22/2024 7:57 PM | 162.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1,652 | 2,725 | 0.00% |
| AAPL240426C00165000 | 4/22/2024 7:59 PM | 165 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 12,003 | 6,740 | 0.00% |
| AAPL240426C00167500 | 4/22/2024 7:59 PM | 167.5 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 38,135 | 10,868 | 3.13% |
| AAPL240426C00170000 | 4/22/2024 7:59 PM | 170 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 59,848 | 31,143 | 6.25% |
| AAPL240426C00172500 | 4/22/2024 7:59 PM | 172.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 20,249 | 19,608 | 12.50% |
| AAPL240426C00175000 | 4/22/2024 7:59 PM | 175 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 23,793 | 28,392 | 12.50% |
| AAPL240426C00177500 | 4/22/2024 7:58 PM | 177.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5,448 | 12,261 | 12.50% |
| AAPL240426C00180000 | 4/22/2024 7:59 PM | 180 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5,484 | 39,563 | 12.50% |
| AAPL240426C00182500 | 4/22/2024 7:46 PM | 182.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6,660 | 10,310 | 25.00% |
| AAPL240426C00185000 | 4/22/2024 7:59 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,623 | 25,875 | 25.00% |
| AAPL240426C00187500 | 4/22/2024 6:31 PM | 187.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 1,826 | 25.00% |
| AAPL240426C00190000 | 4/22/2024 7:08 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 263 | 8,222 | 25.00% |
| AAPL240426C00192500 | 4/22/2024 7:50 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 230 | 25.00% |
| AAPL240426C00195000 | 4/22/2024 7:39 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 9,526 | 25.00% |
| AAPL240426C00197500 | 4/22/2024 1:30 PM | 197.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 100 | 25.00% |
| AAPL240426C00200000 | 4/22/2024 2:04 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 8,309 | 50.00% |
| AAPL240426C00205000 | 4/22/2024 1:30 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 605 | 50.00% |
| AAPL240426C00210000 | 4/18/2024 3:11 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 1,645 | 50.00% |
| AAPL240426C00215000 | 4/22/2024 5:30 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 165 | 50.00% |
| AAPL240426C00220000 | 4/16/2024 4:05 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 50.00% |
| AAPL240426C00225000 | 3/28/2024 4:27 PM | 225 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 141 | 50.00% |
| AAPL240426C00230000 | 4/12/2024 5:15 PM | 230 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 72 | 50.00% |
| AAPL240426C00235000 | 4/11/2024 7:20 PM | 235 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 36 | 50.00% |
| AAPL240426C00250000 | 3/27/2024 1:55 PM | 250 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| AAPL240426C00260000 | 4/22/2024 4:45 PM | 260 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 11 | 50.00% |
| AAPL240426C00265000 | 4/22/2024 7:43 PM | 265 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 62 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 14 | 1,290 | 50.00% |
| AAPL240426P00105000 | 4/22/2024 6:55 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 58 | 50.00% |
| AAPL240426P00110000 | 4/19/2024 5:41 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 166 | 50.00% |
| AAPL240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 635 | 50.00% |
| 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 | 4/22/2024 2:20 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 988 | 50.00% |
| AAPL240426P00135000 | 4/22/2024 3:35 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 488 | 50.00% |
| AAPL240426P00140000 | 4/22/2024 6:11 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 546 | 1,469 | 25.00% |
| AAPL240426P00145000 | 4/22/2024 7:59 PM | 145 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 166 | 1,047 | 25.00% |
| AAPL240426P00146000 | 4/22/2024 6:20 PM | 146 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 653 | 25.00% |
| AAPL240426P00147000 | 4/22/2024 6:45 PM | 147 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 790 | 849 | 25.00% |
| AAPL240426P00148000 | 4/22/2024 6:40 PM | 148 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 616 | 908 | 25.00% |
| AAPL240426P00149000 | 4/22/2024 6:56 PM | 149 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 138 | 872 | 25.00% |
| AAPL240426P00150000 | 4/22/2024 7:54 PM | 150 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2,144 | 5,183 | 25.00% |
| AAPL240426P00152500 | 4/22/2024 7:59 PM | 152.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,647 | 1,857 | 25.00% |
| AAPL240426P00155000 | 4/22/2024 7:59 PM | 155 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 7,846 | 8,886 | 12.50% |
| AAPL240426P00157500 | 4/22/2024 7:59 PM | 157.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 7,393 | 4,498 | 12.50% |
| AAPL240426P00160000 | 4/22/2024 7:59 PM | 160 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 23,418 | 14,773 | 6.25% |
| AAPL240426P00162500 | 4/22/2024 7:59 PM | 162.5 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 16,562 | 7,776 | 6.25% |
| AAPL240426P00165000 | 4/22/2024 7:59 PM | 165 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 30,623 | 16,322 | 1.56% |
| AAPL240426P00167500 | 4/22/2024 7:59 PM | 167.5 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 8,272 | 4,923 | 0.00% |
| AAPL240426P00170000 | 4/22/2024 7:59 PM | 170 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2,054 | 8,344 | 0.00% |
| AAPL240426P00172500 | 4/22/2024 7:58 PM | 172.5 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1,569 | 3,165 | 0.00% |
| AAPL240426P00175000 | 4/22/2024 7:58 PM | 175 | 9.24 | 0.00 | 0.00 | 0.00 | 0.00% | 267 | 2,357 | 0.00% |
| AAPL240426P00177500 | 4/22/2024 7:20 PM | 177.5 | 10.95 | 0.00 | 0.00 | 0.00 | 0.00% | 908 | 251 | 0.00% |
| AAPL240426P00180000 | 4/22/2024 7:46 PM | 180 | 13.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1,242 | 81 | 0.00% |
| AAPL240426P00182500 | 4/22/2024 2:22 PM | 182.5 | 17.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AAPL240426P00185000 | 4/22/2024 7:32 PM | 185 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | 507 | 25 | 0.00% |
| AAPL240426P00187500 | 4/22/2024 3:40 PM | 187.5 | 21.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| AAPL240426P00190000 | 4/22/2024 6:26 PM | 190 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 4 | 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 | 4/19/2024 4:10 PM | 195 | 30.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AAPL240426P00200000 | 4/19/2024 1:33 PM | 200 | 33.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| AAPL240426P00205000 | 4/22/2024 7:14 PM | 205 | 38.30 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 3 | 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 | 0.00% |
| 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
81.56
+0.32%
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
10.12
-0.08%
GPRO GoPro, Inc.
1.6900
-0.59%
2498.TW HTC Corporation
42.15
+1.69%
SONO Sonos, Inc.
17.19
+1.66%
VUZI Vuzix Corporation
1.3500
+11.57%
6283.TW Shun On Electronic Co., Ltd.
30.75
+6.03%