NasdaqGS - Delayed Quote • USD
Apple Inc. (AAPL)
At close: April 23 at 4:00 PM EDT
Pre-Market: 6:41 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AAPL240426C00105000 | 4/19/2024 5:22 PM | 105 | 60.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL240426C00110000 | 4/19/2024 3:17 PM | 110 | 55.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AAPL240426C00115000 | 4/16/2024 5:54 PM | 115 | 54.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAPL240426C00125000 | 4/22/2024 6:55 PM | 125 | 41.61 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAPL240426C00130000 | 4/11/2024 7:18 PM | 130 | 44.86 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAPL240426C00135000 | 4/19/2024 4:10 PM | 135 | 29.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAPL240426C00140000 | 4/23/2024 2:18 PM | 140 | 26.65 | 0.00 | 0.00 | 0.00 | 0.00% | 188 | 0 | 0.00% |
| AAPL240426C00145000 | 4/22/2024 7:41 PM | 145 | 21.38 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 0.00% |
| AAPL240426C00146000 | 4/17/2024 1:43 PM | 146 | 24.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAPL240426C00147000 | 4/22/2024 7:21 PM | 147 | 19.82 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL240426C00149000 | 4/23/2024 6:04 PM | 149 | 17.85 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| AAPL240426C00150000 | 4/23/2024 7:57 PM | 150 | 16.95 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| AAPL240426C00152500 | 4/23/2024 4:18 PM | 152.5 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AAPL240426C00155000 | 4/23/2024 4:16 PM | 155 | 11.35 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| AAPL240426C00157500 | 4/23/2024 7:57 PM | 157.5 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 0.00% |
| AAPL240426C00160000 | 4/23/2024 7:58 PM | 160 | 7.05 | 0.00 | 0.00 | 0.00 | 0.00% | 912 | 0 | 0.00% |
| AAPL240426C00162500 | 4/23/2024 7:59 PM | 162.5 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1,108 | 0 | 0.00% |
| AAPL240426C00165000 | 4/23/2024 7:59 PM | 165 | 2.87 | 0.00 | 0.00 | 0.00 | 0.00% | 13,254 | 0 | 0.00% |
| AAPL240426C00167500 | 4/23/2024 7:59 PM | 167.5 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 43,698 | 0 | 1.56% |
| AAPL240426C00170000 | 4/23/2024 7:59 PM | 170 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 42,359 | 0 | 6.25% |
| AAPL240426C00172500 | 4/23/2024 7:59 PM | 172.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 23,314 | 0 | 12.50% |
| AAPL240426C00175000 | 4/23/2024 7:59 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12,454 | 0 | 12.50% |
| AAPL240426C00177500 | 4/23/2024 7:59 PM | 177.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3,324 | 0 | 12.50% |
| AAPL240426C00180000 | 4/23/2024 7:59 PM | 180 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,285 | 0 | 25.00% |
| AAPL240426C00182500 | 4/23/2024 6:34 PM | 182.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 372 | 0 | 25.00% |
| AAPL240426C00185000 | 4/23/2024 7:54 PM | 185 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 422 | 0 | 25.00% |
| AAPL240426C00187500 | 4/23/2024 4:15 PM | 187.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 0 | 25.00% |
| AAPL240426C00190000 | 4/23/2024 5:53 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 25.00% |
| AAPL240426C00192500 | 4/22/2024 7:50 PM | 192.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| AAPL240426C00195000 | 4/23/2024 7:27 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AAPL240426C00197500 | 4/22/2024 1:30 PM | 197.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAPL240426C00200000 | 4/22/2024 2:04 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| AAPL240426C00205000 | 4/22/2024 1:30 PM | 205 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AAPL240426C00210000 | 4/18/2024 3:11 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 50.00% |
| AAPL240426C00215000 | 4/22/2024 5:30 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAPL240426C00220000 | 4/16/2024 4:05 PM | 220 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAPL240426C00225000 | 3/28/2024 4:27 PM | 225 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| AAPL240426C00230000 | 4/12/2024 5:15 PM | 230 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
| AAPL240426C00235000 | 4/11/2024 7:20 PM | 235 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AAPL240426C00250000 | 3/27/2024 1:55 PM | 250 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AAPL240426C00260000 | 4/22/2024 4:45 PM | 260 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| AAPL240426C00265000 | 4/23/2024 1:30 PM | 265 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 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 | 0 | 50.00% |
| AAPL240426P00105000 | 4/23/2024 2:01 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAPL240426P00110000 | 4/23/2024 1:47 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAPL240426P00115000 | 4/22/2024 1:30 PM | 115 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAPL240426P00120000 | 4/19/2024 3:50 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
| AAPL240426P00125000 | 4/19/2024 3:52 PM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| AAPL240426P00130000 | 4/23/2024 2:59 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AAPL240426P00135000 | 4/23/2024 1:41 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| AAPL240426P00140000 | 4/23/2024 2:57 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AAPL240426P00145000 | 4/23/2024 7:25 PM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 613 | 0 | 25.00% |
| AAPL240426P00146000 | 4/23/2024 7:30 PM | 146 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 25.00% |
| AAPL240426P00147000 | 4/23/2024 6:37 PM | 147 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 25.00% |
| AAPL240426P00148000 | 4/23/2024 7:55 PM | 148 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 25.00% |
| AAPL240426P00149000 | 4/23/2024 7:48 PM | 149 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 25.00% |
| AAPL240426P00150000 | 4/23/2024 7:58 PM | 150 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 258 | 0 | 25.00% |
| AAPL240426P00152500 | 4/23/2024 7:58 PM | 152.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 764 | 0 | 25.00% |
| AAPL240426P00155000 | 4/23/2024 7:59 PM | 155 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2,166 | 0 | 25.00% |
| AAPL240426P00157500 | 4/23/2024 7:59 PM | 157.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,453 | 0 | 12.50% |
| AAPL240426P00160000 | 4/23/2024 7:59 PM | 160 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 10,458 | 0 | 12.50% |
| AAPL240426P00162500 | 4/23/2024 7:59 PM | 162.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 9,730 | 0 | 6.25% |
| AAPL240426P00165000 | 4/23/2024 7:59 PM | 165 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 33,015 | 0 | 3.13% |
| AAPL240426P00167500 | 4/23/2024 7:59 PM | 167.5 | 1.79 | 0.00 | 0.00 | 0.00 | 0.00% | 7,394 | 0 | 0.00% |
| AAPL240426P00170000 | 4/23/2024 7:59 PM | 170 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1,801 | 0 | 0.00% |
| AAPL240426P00172500 | 4/23/2024 7:59 PM | 172.5 | 5.72 | 0.00 | 0.00 | 0.00 | 0.00% | 355 | 0 | 0.00% |
| AAPL240426P00175000 | 4/23/2024 7:53 PM | 175 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 426 | 0 | 0.00% |
| AAPL240426P00177500 | 4/23/2024 7:57 PM | 177.5 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| AAPL240426P00180000 | 4/23/2024 6:52 PM | 180 | 13.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1,082 | 0 | 0.00% |
| AAPL240426P00182500 | 4/22/2024 2:22 PM | 182.5 | 17.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL240426P00185000 | 4/23/2024 7:56 PM | 185 | 18.20 | 0.00 | 0.00 | 0.00 | 0.00% | 463 | 0 | 0.00% |
| AAPL240426P00187500 | 4/22/2024 3:40 PM | 187.5 | 21.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL240426P00190000 | 4/23/2024 7:58 PM | 190 | 23.20 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 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 | 0 | 0.00% |
| AAPL240426P00200000 | 4/23/2024 5:22 PM | 200 | 33.63 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAPL240426P00205000 | 4/23/2024 5:22 PM | 205 | 38.58 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 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
81.81
+0.31%
1810.HK Xiaomi Corporation
16.660
+2.97%
005930.KS Samsung Electronics Co., Ltd.
78,600.00
+4.11%
GPRO GoPro, Inc.
1.7900
+5.92%
5371.TWO Coretronic Corporation
94.70
+4.64%
2498.TW HTC Corporation
42.40
+0.59%
SONO Sonos, Inc.
17.71
+3.03%
XIACY Xiaomi Corporation
10.39
+2.67%
VUZI Vuzix Corporation
1.3100
-2.96%
6283.TW Shun On Electronic Co., Ltd.
31.70
+3.09%