NasdaqGS - Nasdaq Real Time Price USD

Apple Inc. (AAPL)

165.00 -2.04 (-1.22%)
At close: April 19 at 4:00 PM EDT
164.64 -0.36 (-0.22%)
After hours: April 19 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
AAPL240426C00100000 4/19/2024 7:04 PM 100 65.06 64.60 65.45 -4.94 -7.06% 8 13 133.59%
AAPL240426C00110000 4/19/2024 3:17 PM 110 55.19 54.65 55.65 -9.21 -14.30% 4 1 137.11%
AAPL240426C00125000 4/19/2024 7:04 PM 125 40.08 39.70 40.55 -10.64 -20.98% 2 4 95.70%
AAPL240426C00130000 4/11/2024 7:18 PM 130 44.86 34.70 35.50 0.00 0.00% 3 6 81.05%
AAPL240426C00135000 4/19/2024 4:10 PM 135 29.75 29.70 30.70 -4.82 -13.94% 3 3 78.13%
AAPL240426C00140000 4/19/2024 7:51 PM 140 25.30 24.25 25.50 -1.98 -7.26% 3 26 79.54%
AAPL240426C00145000 4/19/2024 5:11 PM 145 20.10 19.70 20.65 -4.15 -17.11% 69 12 52.73%
AAPL240426C00149000 4/19/2024 7:08 PM 149 16.24 15.95 16.45 -1.91 -10.52% 27 6 53.56%
AAPL240426C00150000 4/19/2024 7:45 PM 150 15.18 15.00 15.45 -2.34 -13.36% 226 239 50.88%
AAPL240426C00155000 4/19/2024 7:51 PM 155 10.50 10.25 10.50 -1.87 -15.12% 374 194 38.38%
AAPL240426C00157500 4/19/2024 7:39 PM 157.5 8.05 7.95 8.15 -2.14 -21.00% 1,003 47 34.06%
AAPL240426C00160000 4/19/2024 7:57 PM 160 5.90 5.80 5.95 -1.85 -23.87% 1,133 715 30.74%
AAPL240426C00162500 4/19/2024 7:58 PM 162.5 3.95 3.85 4.00 -1.55 -28.18% 3,703 265 28.27%
AAPL240426C00165000 4/19/2024 7:59 PM 165 2.37 2.30 2.38 -1.44 -37.80% 16,916 2,788 26.10%
AAPL240426C00167500 4/19/2024 7:59 PM 167.5 1.23 1.21 1.26 -1.13 -47.88% 30,760 3,327 25.00%
AAPL240426C00170000 4/19/2024 7:59 PM 170 0.59 0.59 0.60 -0.67 -53.17% 37,891 19,835 24.63%
AAPL240426C00172500 4/19/2024 7:59 PM 172.5 0.27 0.27 0.28 -0.37 -57.81% 15,407 11,806 25.10%
AAPL240426C00175000 4/19/2024 7:59 PM 175 0.14 0.14 0.15 -0.16 -53.33% 17,783 23,528 26.76%
AAPL240426C00177500 4/19/2024 7:59 PM 177.5 0.08 0.07 0.08 -0.06 -42.86% 6,158 11,640 28.22%
AAPL240426C00180000 4/19/2024 7:59 PM 180 0.04 0.04 0.05 -0.03 -42.86% 11,779 36,618 30.27%
AAPL240426C00185000 4/19/2024 7:59 PM 185 0.03 0.01 0.03 -0.01 -25.00% 13,035 28,890 35.55%
AAPL240426C00190000 4/19/2024 7:47 PM 190 0.01 0.01 0.02 -0.02 -66.67% 725 8,340 40.63%
AAPL240426C00195000 4/19/2024 7:51 PM 195 0.01 0.00 0.01 0.00 0.00% 156 9,481 43.75%
AAPL240426C00200000 4/19/2024 7:23 PM 200 0.01 0.00 0.01 0.00 0.00% 39 8,269 50.00%
AAPL240426C00205000 4/19/2024 7:54 PM 205 0.01 0.00 0.01 0.00 0.00% 1 604 51.56%
AAPL240426C00210000 4/18/2024 3:11 PM 210 0.01 0.00 0.01 0.00 0.00% 128 1,645 57.81%
AAPL240426C00215000 4/16/2024 2:52 PM 215 0.01 0.00 0.01 0.00 0.00% 4 165 62.50%
AAPL240426C00220000 4/16/2024 4:05 PM 220 0.01 0.00 0.01 0.00 0.00% 1 24 67.19%
AAPL240426C00225000 3/28/2024 4:27 PM 225 0.02 0.00 0.01 0.00 0.00% 26 141 71.88%
AAPL240426C00230000 4/12/2024 5:15 PM 230 0.01 0.00 0.01 0.00 0.00% 70 72 76.56%
AAPL240426C00235000 4/11/2024 7:20 PM 235 0.01 0.00 0.01 0.00 0.00% 10 36 81.25%
AAPL240426C00250000 3/27/2024 1:55 PM 250 0.03 0.00 0.01 0.00 0.00% 2 2 93.75%
AAPL240426C00260000 4/12/2024 7:50 PM 260 0.01 0.00 0.01 0.00 0.00% 2 3 103.13%
AAPL240426C00265000 4/15/2024 1:31 PM 265 0.01 0.00 0.01 0.00 0.00% 1 9 106.25%

Puts

In The Money

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 1,276 115.63%
AAPL240426P00105000 4/19/2024 7:00 PM 105 0.01 0.00 0.01 0.00 0.00% 1 56 106.25%
AAPL240426P00110000 4/19/2024 5:41 PM 110 0.01 0.00 0.02 0.00 0.00% 7 159 100.00%
AAPL240426P00115000 4/19/2024 7:00 PM 115 0.01 0.00 0.01 0.00 0.00% 529 106 84.38%
AAPL240426P00120000 4/19/2024 3:50 PM 120 0.01 0.00 0.03 0.00 0.00% 40 128 83.59%
AAPL240426P00125000 4/19/2024 2:42 PM 125 0.02 0.01 0.03 0.00 0.00% 7 171 76.56%
AAPL240426P00130000 4/19/2024 4:52 PM 130 0.01 0.00 0.02 -0.01 -50.00% 918 157 61.72%
AAPL240426P00135000 4/19/2024 7:28 PM 135 0.02 0.01 0.02 -0.01 -33.33% 200 329 54.69%
AAPL240426P00140000 4/19/2024 7:43 PM 140 0.03 0.02 0.04 -0.01 -25.00% 546 830 51.56%
AAPL240426P00145000 4/19/2024 7:43 PM 145 0.04 0.02 0.05 -0.01 -20.00% 272 870 43.16%
AAPL240426P00146000 4/19/2024 6:47 PM 146 0.05 0.03 0.06 0.00 0.00% 218 577 42.19%
AAPL240426P00147000 4/19/2024 7:59 PM 147 0.05 0.04 0.07 0.00 0.00% 261 148 41.21%
AAPL240426P00148000 4/19/2024 7:57 PM 148 0.05 0.05 0.06 -0.01 -16.67% 138 327 38.09%
AAPL240426P00149000 4/19/2024 7:57 PM 149 0.06 0.05 0.07 -0.01 -14.29% 373 834 37.01%
AAPL240426P00150000 4/19/2024 7:57 PM 150 0.08 0.08 0.09 -0.01 -11.11% 2,328 3,547 36.43%
AAPL240426P00155000 4/19/2024 7:59 PM 155 0.22 0.20 0.23 0.04 22.22% 4,485 6,174 31.25%
AAPL240426P00157500 4/19/2024 7:59 PM 157.5 0.40 0.39 0.43 0.10 33.33% 4,238 839 29.74%
AAPL240426P00160000 4/19/2024 7:59 PM 160 0.71 0.71 0.73 0.20 39.22% 12,401 10,265 27.44%
AAPL240426P00162500 4/19/2024 7:59 PM 162.5 1.27 1.26 1.32 0.37 41.11% 9,375 2,832 26.12%
AAPL240426P00165000 4/19/2024 7:59 PM 165 2.22 2.18 2.30 0.67 43.23% 20,893 9,941 25.23%
AAPL240426P00167500 4/19/2024 7:58 PM 167.5 3.55 3.55 3.65 1.01 39.76% 4,733 3,984 23.68%
AAPL240426P00170000 4/19/2024 7:59 PM 170 5.31 5.20 5.60 1.33 33.42% 5,685 6,434 24.63%
AAPL240426P00172500 4/19/2024 7:52 PM 172.5 7.72 7.35 7.85 1.72 28.67% 1,250 3,057 26.76%
AAPL240426P00175000 4/19/2024 7:57 PM 175 10.05 9.75 10.25 1.97 24.38% 886 5,815 30.03%
AAPL240426P00177500 4/19/2024 7:43 PM 177.5 12.60 12.15 12.85 2.20 21.15% 4,034 1,872 38.28%
AAPL240426P00180000 4/19/2024 7:56 PM 180 15.00 14.65 15.35 2.05 15.83% 1,321 113 43.65%
AAPL240426P00185000 4/19/2024 7:52 PM 185 20.05 19.65 20.40 2.21 12.39% 603 47 55.37%
AAPL240426P00190000 4/19/2024 7:31 PM 190 24.85 24.65 25.40 2.00 8.75% 144 6 65.04%
AAPL240426P00195000 4/19/2024 4:10 PM 195 30.40 29.70 30.40 3.37 12.47% 1 1 52.73%
AAPL240426P00200000 4/18/2024 5:38 PM 200 33.85 34.70 35.40 0.65 1.96% 3 3 59.77%
AAPL240426P00205000 4/19/2024 7:21 PM 205 39.95 39.70 40.40 2.81 7.57% 5 3 66.21%
AAPL240426P00210000 4/3/2024 7:49 PM 210 39.92 44.65 45.40 0.00 0.00% 3 0 67.19%
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 74.70 75.40 0.00 0.00% - 0 106.25%

Related Tickers

SONY Sony Group Corporation
81.30
-0.71%
 
005930.KS Samsung Electronics Co., Ltd.
77,600.00
-2.51%
 
1810.HK Xiaomi Corporation
15.800
-3.54%
 
GPRO GoPro, Inc.
1.7000
-2.86%
 
5371.TWO Coretronic Corporation
95.70
-4.78%
 
XIACY Xiaomi Corporation
10.13
-3.17%
 
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
1.2100
-3.97%