Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-05-03 2:47PM EDT | 100.00 | 85.30 | 81.45 | 82.15 | 0.00 | - | 40 | 3 | 279.30% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 76.45 | 77.15 | 0.00 | - | 1 | 4 | 258.98% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 71.55 | 72.10 | 0.00 | - | 4 | 4 | 232.62% |
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 120.00 | 61.12 | 61.60 | 62.15 | 0.00 | - | 4 | 10 | 143.75% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 56.65 | 57.20 | 0.00 | - | - | 0 | 150.78% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 51.45 | 52.25 | 0.00 | - | 1 | 3 | 177.05% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 46.50 | 47.20 | 0.00 | - | 3 | 6 | 156.15% |
| AAPL240510C00140000 | 2024-05-07 10:00AM EDT | 140.00 | 43.73 | 41.70 | 42.20 | +1.72 | +4.09% | 2 | 25 | 113.87% |
| AAPL240510C00143000 | 2024-05-03 3:59PM EDT | 143.00 | 40.40 | 38.45 | 39.20 | 0.00 | - | 98 | 49 | 130.27% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 36.70 | 37.15 | 0.00 | - | 1 | 84 | 96.09% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 35.50 | 36.20 | 0.00 | - | - | 1 | 120.80% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 34.50 | 35.15 | 0.00 | - | - | 5 | 114.26% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 33.50 | 34.20 | 0.00 | - | - | 1 | 114.55% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 32.55 | 33.25 | 0.00 | - | 1 | 19 | 81.25% |
| AAPL240510C00150000 | 2024-05-06 12:52PM EDT | 150.00 | 31.62 | 31.50 | 32.05 | 0.00 | - | 4 | 205 | 97.66% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 29.25 | 29.70 | 0.00 | - | 47 | 127 | 83.59% |
| AAPL240510C00155000 | 2024-05-07 11:15AM EDT | 155.00 | 28.10 | 26.50 | 27.20 | +1.85 | +7.05% | 4 | 83 | 92.97% |
| AAPL240510C00157500 | 2024-05-07 11:26AM EDT | 157.50 | 25.20 | 24.25 | 24.45 | +0.55 | +2.23% | 9 | 318 | 67.77% |
| AAPL240510C00160000 | 2024-05-07 11:06AM EDT | 160.00 | 22.60 | 21.65 | 22.00 | +1.00 | +4.63% | 152 | 937 | 65.82% |
| AAPL240510C00162500 | 2024-05-07 10:49AM EDT | 162.50 | 20.02 | 19.20 | 19.55 | +0.51 | +2.61% | 10 | 686 | 62.40% |
| AAPL240510C00165000 | 2024-05-07 11:32AM EDT | 165.00 | 17.30 | 16.70 | 17.00 | +0.20 | +1.17% | 206 | 3,438 | 52.34% |
| AAPL240510C00167500 | 2024-05-07 11:50AM EDT | 167.50 | 14.55 | 14.25 | 14.50 | +0.05 | +0.34% | 28 | 2,417 | 45.61% |
| AAPL240510C00170000 | 2024-05-07 11:45AM EDT | 170.00 | 11.99 | 11.80 | 12.00 | +0.04 | +0.33% | 253 | 11,509 | 38.87% |
| AAPL240510C00172500 | 2024-05-07 11:43AM EDT | 172.50 | 9.45 | 9.30 | 9.50 | +0.05 | +0.53% | 99 | 4,387 | 31.93% |
| AAPL240510C00175000 | 2024-05-07 11:53AM EDT | 175.00 | 6.95 | 6.90 | 7.05 | +0.13 | +1.91% | 3,110 | 12,296 | 26.76% |
| AAPL240510C00177500 | 2024-05-07 11:54AM EDT | 177.50 | 4.55 | 4.55 | 4.60 | -0.10 | -2.13% | 1,984 | 6,537 | 20.36% |
| AAPL240510C00180000 | 2024-05-07 11:55AM EDT | 180.00 | 2.57 | 2.55 | 2.59 | -0.20 | -7.19% | 17,699 | 36,067 | 19.61% |
| AAPL240510C00182500 | 2024-05-07 11:55AM EDT | 182.50 | 1.13 | 1.12 | 1.14 | -0.30 | -20.98% | 41,353 | 31,425 | 18.92% |
| AAPL240510C00185000 | 2024-05-07 11:54AM EDT | 185.00 | 0.41 | 0.40 | 0.41 | -0.24 | -36.92% | 119,799 | 39,317 | 19.34% |
| AAPL240510C00187500 | 2024-05-07 11:54AM EDT | 187.50 | 0.15 | 0.14 | 0.15 | -0.13 | -48.15% | 43,485 | 23,006 | 20.90% |
| AAPL240510C00190000 | 2024-05-07 11:54AM EDT | 190.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 33,434 | 57,823 | 23.63% |
| AAPL240510C00192500 | 2024-05-07 11:54AM EDT | 192.50 | 0.04 | 0.03 | 0.04 | -0.03 | -50.00% | 8,243 | 15,111 | 26.56% |
| AAPL240510C00195000 | 2024-05-07 11:54AM EDT | 195.00 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 4,301 | 12,009 | 30.47% |
| AAPL240510C00197500 | 2024-05-07 11:43AM EDT | 197.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,241 | 7,408 | 33.20% |
| AAPL240510C00200000 | 2024-05-07 11:54AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,958 | 10,248 | 37.50% |
| AAPL240510C00205000 | 2024-05-07 10:46AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 9,815 | 42.97% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,939 | 50.00% |
| AAPL240510C00215000 | 2024-05-06 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,278 | 53.13% |
| AAPL240510C00220000 | 2024-05-06 11:28AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 2,596 | 60.94% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 651 | 67.19% |
| AAPL240510C00230000 | 2024-05-06 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 73.44% |
| AAPL240510C00235000 | 2024-05-07 11:14AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 329 | 79.69% |
| AAPL240510C00240000 | 2024-05-03 12:14PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 38 | 84.38% |
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 96.88% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 103.13% |
| AAPL240510C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| AAPL240510C00265000 | 2024-05-06 10:31AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 46 | 112.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-05-06 2:46PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 50.00% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 165.63% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 150.00% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 137.50% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 50.00% |
| AAPL240510P00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 50.00% |
| AAPL240510P00130000 | 2024-05-03 2:39PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,972 | 2,281 | 103.13% |
| AAPL240510P00135000 | 2024-05-03 2:29PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 726 | 1,052 | 93.75% |
| AAPL240510P00140000 | 2024-05-06 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 890 | 82.81% |
| AAPL240510P00142000 | 2024-05-06 9:48AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 78.13% |
| AAPL240510P00143000 | 2024-05-06 3:04PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,525 | 50.00% |
| AAPL240510P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 78 | 50.00% |
| AAPL240510P00145000 | 2024-05-06 3:51PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,228 | 71.88% |
| AAPL240510P00146000 | 2024-05-06 12:47PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 151 | 50.00% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 450 | 68.75% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 1,736 | 65.63% |
| AAPL240510P00149000 | 2024-05-07 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,187 | 64.06% |
| AAPL240510P00150000 | 2024-05-07 11:53AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 3,602 | 62.50% |
| AAPL240510P00152500 | 2024-05-07 11:48AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,111 | 57.81% |
| AAPL240510P00155000 | 2024-05-07 10:39AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 168 | 22,231 | 53.13% |
| AAPL240510P00157500 | 2024-05-07 11:42AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 139 | 3,352 | 51.56% |
| AAPL240510P00160000 | 2024-05-07 11:53AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | -0.02 | -66.67% | 539 | 9,247 | 49.61% |
| AAPL240510P00162500 | 2024-05-07 11:44AM EDT | 162.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 306 | 3,835 | 46.48% |
| AAPL240510P00165000 | 2024-05-07 11:53AM EDT | 165.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 419 | 8,883 | 42.58% |
| AAPL240510P00167500 | 2024-05-07 11:51AM EDT | 167.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,252 | 6,515 | 38.09% |
| AAPL240510P00170000 | 2024-05-07 11:53AM EDT | 170.00 | 0.06 | 0.06 | 0.07 | -0.05 | -38.46% | 2,342 | 18,009 | 33.99% |
| AAPL240510P00172500 | 2024-05-07 11:53AM EDT | 172.50 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 2,669 | 6,257 | 29.69% |
| AAPL240510P00175000 | 2024-05-07 11:54AM EDT | 175.00 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 5,363 | 16,129 | 25.49% |
| AAPL240510P00177500 | 2024-05-07 11:55AM EDT | 177.50 | 0.32 | 0.32 | 0.33 | -0.18 | -36.00% | 8,283 | 9,576 | 22.41% |
| AAPL240510P00180000 | 2024-05-07 11:55AM EDT | 180.00 | 0.81 | 0.80 | 0.81 | -0.32 | -28.32% | 43,576 | 21,326 | 20.73% |
| AAPL240510P00182500 | 2024-05-07 11:54AM EDT | 182.50 | 1.91 | 1.90 | 1.94 | -0.26 | -11.93% | 45,792 | 21,059 | 21.00% |
| AAPL240510P00185000 | 2024-05-07 11:53AM EDT | 185.00 | 3.75 | 3.70 | 3.80 | -0.28 | -6.95% | 14,894 | 12,611 | 23.63% |
| AAPL240510P00187500 | 2024-05-07 11:54AM EDT | 187.50 | 6.10 | 5.95 | 6.10 | -0.45 | -6.87% | 744 | 2,643 | 28.88% |
| AAPL240510P00190000 | 2024-05-07 11:54AM EDT | 190.00 | 8.40 | 8.30 | 8.50 | -0.15 | -1.78% | 421 | 1,817 | 34.18% |
| AAPL240510P00192500 | 2024-05-07 11:24AM EDT | 192.50 | 10.40 | 10.75 | 11.00 | -0.60 | -5.45% | 39 | 2,525 | 41.31% |
| AAPL240510P00195000 | 2024-05-07 11:40AM EDT | 195.00 | 13.30 | 13.30 | 13.45 | -0.05 | -0.37% | 29 | 255 | 46.29% |
| AAPL240510P00197500 | 2024-05-06 1:31PM EDT | 197.50 | 17.10 | 15.70 | 16.10 | 0.00 | - | 41 | 94 | 50.49% |
| AAPL240510P00200000 | 2024-05-07 9:57AM EDT | 200.00 | 16.10 | 18.10 | 18.50 | -2.80 | -14.81% | 28 | 172 | 51.17% |
| AAPL240510P00205000 | 2024-05-07 10:50AM EDT | 205.00 | 22.70 | 23.25 | 23.65 | -1.50 | -6.20% | 134 | 40 | 70.12% |
| AAPL240510P00210000 | 2024-05-07 9:48AM EDT | 210.00 | 25.74 | 28.10 | 28.60 | -3.16 | -10.93% | 2 | 65 | 75.29% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 33.05 | 33.65 | 0.00 | - | 2 | 0 | 85.16% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 38.05 | 38.55 | +0.30 | +0.81% | 2 | 2 | 90.43% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 48.00 | 48.60 | 0.00 | - | 90 | 45 | 107.62% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 53.10 | 53.60 | 0.00 | - | 1 | 1 | 120.70% |
© 2024 Yahoo. All rights reserved.