NasdaqGS - Delayed Quote USD

Apple Inc. (AAPL)

169.30 -0.59 (-0.35%)
At close: April 26 at 4:00 PM EDT
172.14 +2.84 (+1.68%)
Pre-Market: 5:39 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 7 0 0.00%
AAPL240503C00105000 4/16/2024 2:47 PM 105 65.25 0.00 0.00 0.00 0.00% - 0 0.00%
AAPL240503C00110000 4/25/2024 6:03 PM 110 59.50 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240503C00125000 4/25/2024 7:35 PM 125 44.99 0.00 0.00 0.00 0.00% - 0 0.00%
AAPL240503C00130000 4/25/2024 7:26 PM 130 40.14 0.00 0.00 0.00 0.00% 3 0 0.00%
AAPL240503C00135000 4/25/2024 2:23 PM 135 33.96 0.00 0.00 0.00 0.00% 3 0 0.00%
AAPL240503C00140000 4/26/2024 7:50 PM 140 30.10 0.00 0.00 0.00 0.00% 198 0 0.00%
AAPL240503C00141000 4/22/2024 5:52 PM 141 26.55 0.00 0.00 0.00 0.00% - 0 0.00%
AAPL240503C00142000 4/25/2024 1:47 PM 142 27.75 0.00 0.00 0.00 0.00% - 0 0.00%
AAPL240503C00143000 4/26/2024 1:44 PM 143 27.60 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240503C00144000 4/24/2024 4:38 PM 144 25.05 0.00 0.00 0.00 0.00% - 0 0.00%
AAPL240503C00145000 4/26/2024 5:53 PM 145 24.72 0.00 0.00 0.00 0.00% 29 0 0.00%
AAPL240503C00146000 4/25/2024 2:03 PM 146 23.50 0.00 0.00 0.00 0.00% - 0 0.00%
AAPL240503C00147000 4/26/2024 6:31 PM 147 22.85 0.00 0.00 0.00 0.00% 46 0 0.00%
AAPL240503C00148000 4/26/2024 6:45 PM 148 22.10 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240503C00149000 4/26/2024 5:50 PM 149 20.75 0.00 0.00 0.00 0.00% 9 0 0.00%
AAPL240503C00150000 4/26/2024 7:40 PM 150 20.25 0.00 0.00 0.00 0.00% 517 0 0.00%
AAPL240503C00152500 4/26/2024 7:32 PM 152.5 17.77 0.00 0.00 0.00 0.00% 53 0 0.00%
AAPL240503C00155000 4/26/2024 7:51 PM 155 15.40 0.00 0.00 0.00 0.00% 109 0 0.00%
AAPL240503C00157500 4/26/2024 7:25 PM 157.5 13.08 0.00 0.00 0.00 0.00% 32 0 0.00%
AAPL240503C00160000 4/26/2024 7:55 PM 160 10.29 0.00 0.00 0.00 0.00% 677 0 0.00%
AAPL240503C00162500 4/26/2024 7:54 PM 162.5 8.35 0.00 0.00 0.00 0.00% 407 0 0.00%
AAPL240503C00165000 4/26/2024 7:59 PM 165 6.36 0.00 0.00 0.00 0.00% 2,965 0 0.00%
AAPL240503C00167500 4/26/2024 7:59 PM 167.5 4.65 0.00 0.00 0.00 0.00% 2,419 0 0.00%
AAPL240503C00170000 4/26/2024 7:59 PM 170 3.30 0.00 0.00 0.00 0.00% 23,813 0 0.78%
AAPL240503C00172500 4/26/2024 7:59 PM 172.5 2.21 0.00 0.00 0.00 0.00% 14,786 0 3.13%
AAPL240503C00175000 4/26/2024 7:59 PM 175 1.38 0.00 0.00 0.00 0.00% 24,440 0 6.25%
AAPL240503C00177500 4/26/2024 7:59 PM 177.5 0.87 0.00 0.00 0.00 0.00% 11,400 0 12.50%
AAPL240503C00180000 4/26/2024 7:59 PM 180 0.50 0.00 0.00 0.00 0.00% 18,698 0 12.50%
AAPL240503C00182500 4/26/2024 7:59 PM 182.5 0.30 0.00 0.00 0.00 0.00% 9,458 0 12.50%
AAPL240503C00185000 4/26/2024 7:59 PM 185 0.19 0.00 0.00 0.00 0.00% 4,735 0 12.50%
AAPL240503C00187500 4/26/2024 7:59 PM 187.5 0.13 0.00 0.00 0.00 0.00% 1,420 0 25.00%
AAPL240503C00190000 4/26/2024 7:59 PM 190 0.09 0.00 0.00 0.00 0.00% 5,040 0 25.00%
AAPL240503C00192500 4/26/2024 7:59 PM 192.5 0.07 0.00 0.00 0.00 0.00% 443 0 25.00%
AAPL240503C00195000 4/26/2024 7:58 PM 195 0.06 0.00 0.00 0.00 0.00% 3,060 0 25.00%
AAPL240503C00197500 4/26/2024 7:58 PM 197.5 0.05 0.00 0.00 0.00 0.00% 411 0 25.00%
AAPL240503C00200000 4/26/2024 7:59 PM 200 0.03 0.00 0.00 0.00 0.00% 1,500 0 25.00%
AAPL240503C00205000 4/26/2024 7:52 PM 205 0.01 0.00 0.00 0.00 0.00% 503 0 25.00%
AAPL240503C00210000 4/26/2024 7:59 PM 210 0.01 0.00 0.00 0.00 0.00% 324 0 50.00%
AAPL240503C00215000 4/25/2024 7:45 PM 215 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
AAPL240503C00220000 4/26/2024 6:07 PM 220 0.01 0.00 0.00 0.00 0.00% 53 0 50.00%
AAPL240503C00225000 4/26/2024 7:26 PM 225 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
AAPL240503C00230000 4/25/2024 1:39 PM 230 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240503C00235000 4/12/2024 3:18 PM 235 0.02 0.00 0.00 0.00 0.00% 100 0 50.00%
AAPL240503C00240000 4/3/2024 4:25 PM 240 0.02 0.00 0.00 0.00 0.00% 60 0 50.00%
AAPL240503C00245000 4/15/2024 4:27 PM 245 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
AAPL240503C00255000 4/19/2024 5:51 PM 255 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
AAPL240503C00265000 4/15/2024 3:30 PM 265 0.02 0.00 0.00 0.00 0.00% 20 0 50.00%

Puts

In The Money

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 0 50.00%
AAPL240503P00105000 4/23/2024 6:09 PM 105 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240503P00110000 4/23/2024 6:29 PM 110 0.01 0.00 0.00 0.00 0.00% 156 0 50.00%
AAPL240503P00115000 4/23/2024 7:17 PM 115 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
AAPL240503P00120000 4/26/2024 2:31 PM 120 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
AAPL240503P00125000 4/26/2024 7:58 PM 125 0.01 0.00 0.00 0.00 0.00% 174 0 50.00%
AAPL240503P00130000 4/26/2024 7:31 PM 130 0.02 0.00 0.00 0.00 0.00% 22 0 50.00%
AAPL240503P00135000 4/26/2024 7:59 PM 135 0.01 0.00 0.00 0.00 0.00% 561 0 50.00%
AAPL240503P00138000 4/26/2024 6:17 PM 138 0.02 0.00 0.00 0.00 0.00% 23 0 50.00%
AAPL240503P00139000 4/26/2024 3:58 PM 139 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
AAPL240503P00140000 4/26/2024 7:29 PM 140 0.03 0.00 0.00 0.00 0.00% 109 0 25.00%
AAPL240503P00141000 4/26/2024 7:24 PM 141 0.03 0.00 0.00 0.00 0.00% 35 0 25.00%
AAPL240503P00142000 4/26/2024 7:08 PM 142 0.04 0.00 0.00 0.00 0.00% 919 0 25.00%
AAPL240503P00143000 4/26/2024 7:10 PM 143 0.04 0.00 0.00 0.00 0.00% 43 0 25.00%
AAPL240503P00144000 4/26/2024 7:58 PM 144 0.05 0.00 0.00 0.00 0.00% 118 0 25.00%
AAPL240503P00145000 4/26/2024 7:59 PM 145 0.05 0.00 0.00 0.00 0.00% 1,146 0 25.00%
AAPL240503P00146000 4/26/2024 6:36 PM 146 0.07 0.00 0.00 0.00 0.00% 14 0 25.00%
AAPL240503P00147000 4/26/2024 7:59 PM 147 0.07 0.00 0.00 0.00 0.00% 49 0 25.00%
AAPL240503P00148000 4/26/2024 7:59 PM 148 0.09 0.00 0.00 0.00 0.00% 268 0 25.00%
AAPL240503P00149000 4/26/2024 7:55 PM 149 0.10 0.00 0.00 0.00 0.00% 257 0 25.00%
AAPL240503P00150000 4/26/2024 7:59 PM 150 0.11 0.00 0.00 0.00 0.00% 876 0 25.00%
AAPL240503P00152500 4/26/2024 7:59 PM 152.5 0.17 0.00 0.00 0.00 0.00% 535 0 25.00%
AAPL240503P00155000 4/26/2024 7:59 PM 155 0.27 0.00 0.00 0.00 0.00% 1,647 0 12.50%
AAPL240503P00157500 4/26/2024 7:59 PM 157.5 0.44 0.00 0.00 0.00 0.00% 1,906 0 12.50%
AAPL240503P00160000 4/26/2024 7:59 PM 160 0.71 0.00 0.00 0.00 0.00% 6,346 0 12.50%
AAPL240503P00162500 4/26/2024 7:59 PM 162.5 1.15 0.00 0.00 0.00 0.00% 5,789 0 6.25%
AAPL240503P00165000 4/26/2024 7:59 PM 165 1.82 0.00 0.00 0.00 0.00% 5,715 0 6.25%
AAPL240503P00167500 4/26/2024 7:59 PM 167.5 2.69 0.00 0.00 0.00 0.00% 5,696 0 3.13%
AAPL240503P00170000 4/26/2024 7:59 PM 170 3.85 0.00 0.00 0.00 0.00% 8,630 0 0.00%
AAPL240503P00172500 4/26/2024 7:55 PM 172.5 5.11 0.00 0.00 0.00 0.00% 2,229 0 0.00%
AAPL240503P00175000 4/26/2024 7:59 PM 175 6.92 0.00 0.00 0.00 0.00% 3,346 0 0.00%
AAPL240503P00177500 4/26/2024 6:31 PM 177.5 8.65 0.00 0.00 0.00 0.00% 80 0 0.00%
AAPL240503P00180000 4/26/2024 7:56 PM 180 11.05 0.00 0.00 0.00 0.00% 971 0 0.00%
AAPL240503P00182500 4/26/2024 6:29 PM 182.5 12.98 0.00 0.00 0.00 0.00% 116 0 0.00%
AAPL240503P00185000 4/26/2024 7:59 PM 185 15.72 0.00 0.00 0.00 0.00% 132 0 0.00%
AAPL240503P00187500 4/18/2024 3:05 PM 187.5 19.30 0.00 0.00 0.00 0.00% - 0 0.00%
AAPL240503P00190000 4/26/2024 7:53 PM 190 20.29 0.00 0.00 0.00 0.00% 45 0 0.00%
AAPL240503P00192500 4/25/2024 7:59 PM 192.5 22.65 0.00 0.00 0.00 0.00% 1 0 0.00%
AAPL240503P00195000 4/26/2024 7:50 PM 195 24.95 0.00 0.00 0.00 0.00% 6 0 0.00%
AAPL240503P00200000 4/26/2024 7:58 PM 200 30.70 0.00 0.00 0.00 0.00% 1,221 0 0.00%
AAPL240503P00205000 4/26/2024 3:44 PM 205 34.30 0.00 0.00 0.00 0.00% 80 0 0.00%

Related Tickers

SONY Sony Group Corporation
82.33
-0.13%
 
1810.HK Xiaomi Corporation
17.420
+0.35%
 
005930.KS Samsung Electronics Co., Ltd.
76,700.00
0.00%
 
GPRO GoPro, Inc.
1.7300
+1.17%
 
5371.TWO Coretronic Corporation
98.00
+2.62%
 
SONO Sonos, Inc.
16.97
-0.93%
 
2498.TW HTC Corporation
43.40
+3.21%
 
XIACY Xiaomi Corporation
11.09
+4.55%
 
VUZI Vuzix Corporation
1.3200
-1.49%
 
2439.TW Merry Electronics Co., Ltd.
121.50
+1.67%