NasdaqGS - Nasdaq Real Time Price • USD
Apple Inc. (AAPL)
As of 12:49 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00100000 | 4/26/2024 7:36 PM | 100 | 70.13 | 74.10 | 74.75 | 0.00 | 0.00% | 7 | 17 | 192.19% |
| AAPL240503C00105000 | 4/16/2024 2:47 PM | 105 | 65.25 | 69.10 | 69.85 | 0.00 | 0.00% | - | 5 | 189.84% |
| AAPL240503C00110000 | 4/25/2024 6:03 PM | 110 | 59.50 | 64.10 | 64.80 | 0.00 | 0.00% | 1 | 5 | 168.75% |
| AAPL240503C00125000 | 4/25/2024 7:35 PM | 125 | 44.99 | 49.15 | 49.75 | 0.00 | 0.00% | - | 2 | 125.78% |
| AAPL240503C00130000 | 4/29/2024 2:24 PM | 130 | 44.76 | 44.15 | 44.85 | 4.62 | 11.51% | 3 | 5 | 119.92% |
| AAPL240503C00135000 | 4/25/2024 2:23 PM | 135 | 33.96 | 39.05 | 39.95 | 0.00 | 0.00% | 3 | 7 | 106.45% |
| AAPL240503C00140000 | 4/26/2024 7:50 PM | 140 | 30.10 | 34.15 | 34.95 | 0.00 | 0.00% | 198 | 219 | 97.85% |
| AAPL240503C00141000 | 4/22/2024 5:52 PM | 141 | 26.55 | 33.15 | 33.90 | 0.00 | 0.00% | - | 15 | 92.97% |
| AAPL240503C00142000 | 4/25/2024 1:47 PM | 142 | 27.75 | 32.25 | 32.95 | 0.00 | 0.00% | - | 3 | 96.29% |
| AAPL240503C00143000 | 4/26/2024 1:44 PM | 143 | 32.50 | 31.15 | 31.95 | 4.90 | 17.75% | 1 | 5 | 89.84% |
| AAPL240503C00144000 | 4/24/2024 4:38 PM | 144 | 25.05 | 30.35 | 30.90 | 0.00 | 0.00% | - | 47 | 92.48% |
| AAPL240503C00145000 | 4/29/2024 2:23 PM | 145 | 30.03 | 29.20 | 29.80 | 5.31 | 21.48% | 1 | 64 | 80.27% |
| AAPL240503C00146000 | 4/29/2024 3:46 PM | 146 | 28.60 | 28.10 | 28.85 | 5.10 | 21.70% | 2 | 19 | 75.39% |
| AAPL240503C00147000 | 4/29/2024 1:35 PM | 147 | 27.65 | 27.15 | 27.85 | 4.80 | 21.01% | 2 | 45 | 75.20% |
| AAPL240503C00148000 | 4/29/2024 1:35 PM | 148 | 26.00 | 26.15 | 26.65 | 3.90 | 17.65% | 1 | 2 | 60.55% |
| AAPL240503C00149000 | 4/29/2024 3:27 PM | 149 | 25.66 | 25.20 | 25.95 | 4.91 | 23.66% | 17 | 17 | 75.59% |
| AAPL240503C00150000 | 4/29/2024 3:38 PM | 150 | 24.28 | 24.45 | 24.65 | 4.03 | 19.90% | 177 | 510 | 71.29% |
| AAPL240503C00152500 | 4/26/2024 7:32 PM | 152.5 | 17.77 | 21.65 | 22.20 | 0.00 | 0.00% | 53 | 84 | 54.30% |
| AAPL240503C00155000 | 4/29/2024 2:58 PM | 155 | 20.25 | 19.45 | 19.70 | 4.85 | 31.49% | 52 | 258 | 59.57% |
| AAPL240503C00157500 | 4/29/2024 4:12 PM | 157.5 | 17.35 | 17.05 | 17.30 | 4.27 | 32.65% | 1,515 | 1,543 | 57.32% |
| AAPL240503C00160000 | 4/29/2024 4:14 PM | 160 | 14.80 | 14.65 | 14.85 | 4.51 | 43.83% | 1,638 | 1,018 | 52.93% |
| AAPL240503C00162500 | 4/29/2024 3:49 PM | 162.5 | 12.43 | 12.35 | 12.55 | 4.08 | 48.86% | 1,634 | 2,063 | 51.07% |
| AAPL240503C00165000 | 4/29/2024 4:15 PM | 165 | 10.30 | 10.15 | 10.25 | 3.94 | 61.95% | 2,531 | 4,336 | 49.39% |
| AAPL240503C00167500 | 4/29/2024 4:25 PM | 167.5 | 8.05 | 8.05 | 8.20 | 3.40 | 73.12% | 1,130 | 5,667 | 48.02% |
| AAPL240503C00170000 | 4/29/2024 4:32 PM | 170 | 6.19 | 6.20 | 6.30 | 2.89 | 87.58% | 9,222 | 25,027 | 46.29% |
| AAPL240503C00172500 | 4/29/2024 4:33 PM | 172.5 | 4.65 | 4.60 | 4.70 | 2.44 | 110.41% | 10,796 | 10,402 | 45.65% |
| AAPL240503C00175000 | 4/29/2024 4:34 PM | 175 | 3.27 | 3.25 | 3.30 | 1.89 | 134.04% | 35,750 | 33,657 | 44.29% |
| AAPL240503C00177500 | 4/29/2024 4:34 PM | 177.5 | 2.19 | 2.22 | 2.23 | 1.32 | 145.05% | 30,724 | 12,604 | 43.63% |
| AAPL240503C00180000 | 4/29/2024 4:34 PM | 180 | 1.41 | 1.40 | 1.43 | 0.91 | 182.00% | 33,119 | 35,918 | 43.07% |
| AAPL240503C00182500 | 4/29/2024 4:34 PM | 182.5 | 0.87 | 0.86 | 0.88 | 0.57 | 190.00% | 10,232 | 8,514 | 42.82% |
| AAPL240503C00185000 | 4/29/2024 4:34 PM | 185 | 0.52 | 0.52 | 0.53 | 0.33 | 165.00% | 14,266 | 12,165 | 42.97% |
| AAPL240503C00187500 | 4/29/2024 4:34 PM | 187.5 | 0.31 | 0.31 | 0.32 | 0.18 | 128.57% | 5,147 | 1,914 | 43.56% |
| AAPL240503C00190000 | 4/29/2024 4:33 PM | 190 | 0.19 | 0.18 | 0.19 | 0.10 | 111.11% | 7,769 | 8,377 | 44.24% |
| AAPL240503C00192500 | 4/29/2024 4:27 PM | 192.5 | 0.11 | 0.11 | 0.12 | 0.04 | 57.14% | 2,654 | 668 | 45.51% |
| AAPL240503C00195000 | 4/29/2024 4:31 PM | 195 | 0.08 | 0.07 | 0.08 | 0.02 | 40.00% | 4,939 | 5,200 | 47.07% |
| AAPL240503C00197500 | 4/29/2024 4:32 PM | 197.5 | 0.06 | 0.05 | 0.06 | 0.01 | 25.00% | 5,390 | 1,085 | 49.41% |
| AAPL240503C00200000 | 4/29/2024 4:34 PM | 200 | 0.04 | 0.04 | 0.05 | 0.01 | 25.00% | 4,440 | 6,643 | 51.56% |
| AAPL240503C00205000 | 4/29/2024 4:30 PM | 205 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 1,301 | 1,106 | 55.47% |
| AAPL240503C00210000 | 4/29/2024 4:31 PM | 210 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 1,164 | 1,446 | 59.38% |
| AAPL240503C00215000 | 4/29/2024 4:23 PM | 215 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 762 | 176 | 63.28% |
| AAPL240503C00220000 | 4/29/2024 4:26 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,162 | 1,244 | 65.63% |
| AAPL240503C00225000 | 4/29/2024 3:29 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 165 | 649 | 71.88% |
| AAPL240503C00230000 | 4/25/2024 1:39 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 76.56% |
| AAPL240503C00235000 | 4/12/2024 3:18 PM | 235 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 100 | 50.00% |
| AAPL240503C00240000 | 4/3/2024 4:25 PM | 240 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 60 | 50.00% |
| AAPL240503C00245000 | 4/15/2024 4:27 PM | 245 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6 | 92.19% |
| AAPL240503C00255000 | 4/19/2024 5:51 PM | 255 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 21 | 50.00% |
| AAPL240503C00265000 | 4/29/2024 2:31 PM | 265 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 31 | 112.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00100000 | 4/26/2024 6:14 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 901 | 1,121 | 50.00% |
| AAPL240503P00105000 | 4/23/2024 6:09 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 43 | 137.50% |
| AAPL240503P00110000 | 4/23/2024 6:29 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 156 | 168 | 125.00% |
| AAPL240503P00115000 | 4/23/2024 7:17 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 127 | 50.00% |
| AAPL240503P00120000 | 4/26/2024 2:31 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 85 | 50.00% |
| AAPL240503P00125000 | 4/26/2024 7:58 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 174 | 575 | 93.75% |
| AAPL240503P00130000 | 4/29/2024 1:30 PM | 130 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 315 | 82.81% |
| AAPL240503P00135000 | 4/29/2024 4:27 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 130 | 668 | 71.88% |
| AAPL240503P00138000 | 4/26/2024 6:17 PM | 138 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 23 | 48 | 71.88% |
| AAPL240503P00139000 | 4/29/2024 2:25 PM | 139 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 18 | 71.88% |
| AAPL240503P00140000 | 4/29/2024 4:34 PM | 140 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 414 | 1,425 | 70.31% |
| AAPL240503P00141000 | 4/29/2024 4:32 PM | 141 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 19 | 57 | 67.97% |
| AAPL240503P00142000 | 4/29/2024 4:34 PM | 142 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 42 | 1,027 | 66.41% |
| AAPL240503P00143000 | 4/29/2024 4:34 PM | 143 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 83 | 126 | 64.06% |
| AAPL240503P00144000 | 4/29/2024 4:27 PM | 144 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 91 | 140 | 65.63% |
| AAPL240503P00145000 | 4/29/2024 4:27 PM | 145 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 427 | 1,723 | 63.28% |
| AAPL240503P00146000 | 4/29/2024 4:33 PM | 146 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 46 | 113 | 61.33% |
| AAPL240503P00147000 | 4/29/2024 4:30 PM | 147 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 545 | 1,509 | 61.72% |
| AAPL240503P00148000 | 4/29/2024 4:28 PM | 148 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 624 | 841 | 59.38% |
| AAPL240503P00149000 | 4/29/2024 3:46 PM | 149 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 168 | 938 | 59.38% |
| AAPL240503P00150000 | 4/29/2024 4:24 PM | 150 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 1,753 | 3,984 | 57.03% |
| AAPL240503P00152500 | 4/29/2024 4:28 PM | 152.5 | 0.06 | 0.06 | 0.07 | -0.11 | -68.75% | 835 | 4,470 | 54.30% |
| AAPL240503P00155000 | 4/29/2024 4:33 PM | 155 | 0.09 | 0.09 | 0.10 | -0.18 | -66.67% | 1,969 | 16,400 | 51.47% |
| AAPL240503P00157500 | 4/29/2024 4:34 PM | 157.5 | 0.14 | 0.14 | 0.15 | -0.30 | -66.67% | 1,047 | 2,583 | 49.32% |
| AAPL240503P00160000 | 4/29/2024 4:32 PM | 160 | 0.23 | 0.22 | 0.23 | -0.48 | -68.57% | 9,828 | 15,497 | 46.88% |
| AAPL240503P00162500 | 4/29/2024 4:32 PM | 162.5 | 0.37 | 0.37 | 0.38 | -0.78 | -67.83% | 4,445 | 7,793 | 45.22% |
| AAPL240503P00165000 | 4/29/2024 4:34 PM | 165 | 0.64 | 0.62 | 0.63 | -1.18 | -64.84% | 11,527 | 11,044 | 43.90% |
| AAPL240503P00167500 | 4/29/2024 4:34 PM | 167.5 | 1.05 | 1.05 | 1.07 | -1.64 | -60.97% | 6,430 | 5,702 | 43.56% |
| AAPL240503P00170000 | 4/29/2024 4:34 PM | 170 | 1.71 | 1.71 | 1.72 | -2.14 | -55.73% | 19,091 | 9,852 | 43.21% |
| AAPL240503P00172500 | 4/29/2024 4:34 PM | 172.5 | 2.59 | 2.57 | 2.58 | -2.52 | -49.41% | 10,745 | 2,209 | 42.36% |
| AAPL240503P00175000 | 4/29/2024 4:33 PM | 175 | 3.74 | 3.70 | 3.80 | -3.18 | -45.95% | 10,905 | 4,887 | 42.55% |
| AAPL240503P00177500 | 4/29/2024 4:31 PM | 177.5 | 5.25 | 5.10 | 5.20 | -3.40 | -39.31% | 2,676 | 2,301 | 41.41% |
| AAPL240503P00180000 | 4/29/2024 4:28 PM | 180 | 6.93 | 6.80 | 6.95 | -4.12 | -37.29% | 1,362 | 3,999 | 41.28% |
| AAPL240503P00182500 | 4/29/2024 4:29 PM | 182.5 | 8.86 | 8.75 | 8.95 | -4.12 | -31.74% | 94 | 148 | 41.50% |
| AAPL240503P00185000 | 4/29/2024 4:13 PM | 185 | 10.95 | 10.85 | 11.00 | -4.77 | -30.34% | 247 | 109 | 38.57% |
| AAPL240503P00187500 | 4/29/2024 3:42 PM | 187.5 | 13.10 | 13.15 | 13.35 | -6.20 | -32.12% | 103 | 2 | 39.60% |
| AAPL240503P00190000 | 4/29/2024 4:23 PM | 190 | 15.78 | 15.55 | 15.80 | -4.51 | -22.23% | 21 | 0 | 42.77% |
| AAPL240503P00192500 | 4/25/2024 7:59 PM | 192.5 | 16.69 | 17.85 | 18.30 | -5.96 | -26.31% | 9 | 0 | 47.95% |
| AAPL240503P00195000 | 4/29/2024 3:21 PM | 195 | 20.75 | 20.45 | 20.70 | -4.20 | -16.83% | 102 | 2 | 45.12% |
| AAPL240503P00200000 | 4/29/2024 3:58 PM | 200 | 25.40 | 25.40 | 25.75 | -5.30 | -17.26% | 61 | 11 | 58.79% |
| AAPL240503P00205000 | 4/26/2024 3:44 PM | 205 | 34.30 | 30.25 | 31.00 | 0.00 | 0.00% | 80 | 0 | 82.81% |
Related Tickers
SONY Sony Group Corporation
83.08
+0.91%
1810.HK Xiaomi Corporation
17.420
+0.35%
005930.KS Samsung Electronics Co., Ltd.
76,700.00
0.00%
GPRO GoPro, Inc.
1.7700
+2.33%
5371.TWO Coretronic Corporation
98.00
+2.62%
SONO Sonos, Inc.
17.30
+1.94%
2498.TW HTC Corporation
43.40
+3.21%
XIACY Xiaomi Corporation
11.18
+0.81%
VUZI Vuzix Corporation
1.4250
+7.95%
2439.TW Merry Electronics Co., Ltd.
121.50
+1.67%