Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM 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 | 83.10 | 84.15 | 0.00 | - | 40 | 3 | 340.92% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 78.20 | 79.10 | 0.00 | - | 1 | 4 | 318.75% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 72.70 | 73.85 | 0.00 | - | 4 | 4 | 267.38% |
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 120.00 | 61.12 | 62.80 | 63.95 | 0.00 | - | 4 | 10 | 234.77% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 57.85 | 59.05 | 0.00 | - | - | 0 | 220.12% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 52.85 | 53.90 | 0.00 | - | 1 | 3 | 196.58% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 47.90 | 49.00 | 0.00 | - | 3 | 6 | 182.42% |
| AAPL240510C00140000 | 2024-05-07 10:00AM EDT | 140.00 | 44.10 | 43.25 | 43.80 | +2.09 | +4.98% | 2 | 25 | 167.97% |
| AAPL240510C00143000 | 2024-05-03 3:59PM EDT | 143.00 | 40.40 | 39.95 | 41.10 | 0.00 | - | 98 | 49 | 157.13% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 38.00 | 38.95 | 0.00 | - | 1 | 84 | 147.75% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 36.90 | 37.90 | 0.00 | - | - | 1 | 140.82% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 36.00 | 37.00 | 0.00 | - | - | 5 | 141.80% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 35.20 | 36.20 | 0.00 | - | - | 1 | 146.29% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 34.15 | 35.10 | 0.00 | - | 1 | 19 | 139.80% |
| AAPL240510C00150000 | 2024-05-06 12:52PM EDT | 150.00 | 31.62 | 32.80 | 33.90 | 0.00 | - | 4 | 205 | 124.90% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 30.50 | 31.50 | 0.00 | - | 47 | 127 | 122.66% |
| AAPL240510C00155000 | 2024-05-07 10:04AM EDT | 155.00 | 28.70 | 28.00 | 28.95 | +2.45 | +9.33% | 3 | 83 | 113.09% |
| AAPL240510C00157500 | 2024-05-06 10:24AM EDT | 157.50 | 24.65 | 25.75 | 26.40 | 0.00 | - | 80 | 318 | 107.96% |
| AAPL240510C00160000 | 2024-05-07 10:01AM EDT | 160.00 | 23.75 | 23.35 | 23.55 | +2.15 | +9.95% | 57 | 937 | 95.12% |
| AAPL240510C00162500 | 2024-05-06 3:44PM EDT | 162.50 | 19.51 | 20.80 | 21.35 | 0.00 | - | 74 | 686 | 90.48% |
| AAPL240510C00165000 | 2024-05-07 9:55AM EDT | 165.00 | 19.31 | 18.35 | 18.55 | +2.21 | +12.92% | 66 | 3,438 | 78.08% |
| AAPL240510C00167500 | 2024-05-07 10:11AM EDT | 167.50 | 16.15 | 15.65 | 16.35 | +1.65 | +11.38% | 14 | 2,417 | 70.90% |
| AAPL240510C00170000 | 2024-05-07 10:09AM EDT | 170.00 | 13.80 | 13.40 | 13.65 | +1.85 | +15.48% | 113 | 11,509 | 62.74% |
| AAPL240510C00172500 | 2024-05-07 10:04AM EDT | 172.50 | 11.36 | 11.00 | 11.20 | +1.96 | +20.85% | 32 | 4,387 | 55.42% |
| AAPL240510C00175000 | 2024-05-07 10:14AM EDT | 175.00 | 8.58 | 8.40 | 8.60 | +1.76 | +25.81% | 1,589 | 12,296 | 46.05% |
| AAPL240510C00177500 | 2024-05-07 10:09AM EDT | 177.50 | 6.42 | 6.10 | 6.30 | +1.77 | +38.06% | 623 | 6,537 | 39.67% |
| AAPL240510C00180000 | 2024-05-07 10:13AM EDT | 180.00 | 3.85 | 3.80 | 3.90 | +1.08 | +39.71% | 11,328 | 36,067 | 30.10% |
| AAPL240510C00182500 | 2024-05-07 10:14AM EDT | 182.50 | 2.08 | 2.08 | 2.09 | +0.65 | +45.45% | 19,872 | 31,425 | 25.88% |
| AAPL240510C00185000 | 2024-05-07 10:14AM EDT | 185.00 | 0.92 | 0.91 | 0.93 | +0.27 | +41.54% | 70,314 | 39,317 | 24.05% |
| AAPL240510C00187500 | 2024-05-07 10:14AM EDT | 187.50 | 0.36 | 0.34 | 0.35 | +0.08 | +29.63% | 25,612 | 23,006 | 23.58% |
| AAPL240510C00190000 | 2024-05-07 10:14AM EDT | 190.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 19,567 | 57,823 | 25.15% |
| AAPL240510C00192500 | 2024-05-07 10:12AM EDT | 192.50 | 0.07 | 0.08 | 0.08 | 0.00 | - | 6,413 | 15,111 | 27.83% |
| AAPL240510C00195000 | 2024-05-07 10:13AM EDT | 195.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,889 | 12,009 | 30.86% |
| AAPL240510C00197500 | 2024-05-07 10:12AM EDT | 197.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,846 | 7,408 | 34.77% |
| AAPL240510C00200000 | 2024-05-07 10:08AM EDT | 200.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 1,403 | 10,248 | 37.89% |
| AAPL240510C00205000 | 2024-05-07 10:01AM EDT | 205.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 47 | 9,815 | 44.53% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,939 | 48.44% |
| 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 | 59.38% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 651 | 65.63% |
| AAPL240510C00230000 | 2024-05-06 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 71.88% |
| AAPL240510C00235000 | 2024-05-06 3:00PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 78.13% |
| 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 | 100.00% |
| 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 | - | 14 | 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 | 168.75% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 153.13% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 140.63% |
| 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 | 106.25% |
| 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 | 84.38% |
| AAPL240510P00142000 | 2024-05-06 9:48AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 81.25% |
| 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 | 75.00% |
| 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 | 68.75% |
| AAPL240510P00149000 | 2024-05-07 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,187 | 65.63% |
| AAPL240510P00150000 | 2024-05-07 9:38AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,602 | 64.06% |
| AAPL240510P00152500 | 2024-05-07 9:30AM EDT | 152.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,111 | 59.38% |
| AAPL240510P00155000 | 2024-05-07 10:07AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 131 | 22,231 | 53.13% |
| AAPL240510P00157500 | 2024-05-07 9:42AM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 3,352 | 54.69% |
| AAPL240510P00160000 | 2024-05-07 10:06AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | -0.02 | -66.67% | 270 | 9,247 | 51.56% |
| AAPL240510P00162500 | 2024-05-07 10:13AM EDT | 162.50 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 197 | 3,835 | 48.44% |
| AAPL240510P00165000 | 2024-05-07 10:08AM EDT | 165.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 332 | 8,883 | 44.53% |
| AAPL240510P00167500 | 2024-05-07 10:11AM EDT | 167.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 862 | 6,515 | 41.02% |
| AAPL240510P00170000 | 2024-05-07 10:13AM EDT | 170.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1,262 | 18,009 | 35.94% |
| AAPL240510P00172500 | 2024-05-07 10:12AM EDT | 172.50 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 828 | 6,257 | 31.15% |
| AAPL240510P00175000 | 2024-05-07 10:14AM EDT | 175.00 | 0.13 | 0.12 | 0.13 | -0.11 | -47.83% | 3,035 | 16,129 | 26.66% |
| AAPL240510P00177500 | 2024-05-07 10:13AM EDT | 177.50 | 0.23 | 0.22 | 0.23 | -0.27 | -55.10% | 4,201 | 9,576 | 22.71% |
| AAPL240510P00180000 | 2024-05-07 10:14AM EDT | 180.00 | 0.51 | 0.51 | 0.52 | -0.62 | -55.36% | 14,883 | 21,326 | 19.92% |
| AAPL240510P00182500 | 2024-05-07 10:13AM EDT | 182.50 | 1.27 | 1.25 | 1.28 | -0.90 | -41.47% | 20,128 | 21,059 | 18.26% |
| AAPL240510P00185000 | 2024-05-07 10:13AM EDT | 185.00 | 2.64 | 2.64 | 2.69 | -1.39 | -34.66% | 9,321 | 12,611 | 16.11% |
| AAPL240510P00187500 | 2024-05-07 10:13AM EDT | 187.50 | 4.63 | 4.55 | 4.80 | -1.92 | -29.00% | 285 | 2,643 | 13.09% |
| AAPL240510P00190000 | 2024-05-07 10:14AM EDT | 190.00 | 6.90 | 6.80 | 7.00 | -1.65 | -19.69% | 363 | 1,817 | 0.00% |
| AAPL240510P00192500 | 2024-05-07 10:13AM EDT | 192.50 | 9.30 | 9.00 | 9.45 | -1.70 | -15.89% | 29 | 2,525 | 0.00% |
| AAPL240510P00195000 | 2024-05-07 9:55AM EDT | 195.00 | 11.30 | 11.55 | 11.85 | -2.05 | -15.36% | 17 | 255 | 0.00% |
| AAPL240510P00197500 | 2024-05-06 1:31PM EDT | 197.50 | 17.10 | 13.90 | 14.50 | 0.00 | - | 41 | 94 | 0.00% |
| AAPL240510P00200000 | 2024-05-07 9:57AM EDT | 200.00 | 16.10 | 16.70 | 16.90 | -2.80 | -14.81% | 28 | 172 | 0.00% |
| AAPL240510P00205000 | 2024-05-07 9:57AM EDT | 205.00 | 21.05 | 21.75 | 21.90 | -3.15 | -13.02% | 32 | 40 | 0.00% |
| AAPL240510P00210000 | 2024-05-07 9:48AM EDT | 210.00 | 25.74 | 26.45 | 27.15 | -3.16 | -10.93% | 2 | 65 | 0.00% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 31.20 | 32.35 | 0.00 | - | 2 | 0 | 71.68% |
| AAPL240510P00220000 | 2024-05-07 9:35AM EDT | 220.00 | 36.40 | 36.25 | 37.20 | -0.60 | -1.62% | 1 | 2 | 0.00% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 46.25 | 47.30 | 0.00 | - | 90 | 45 | 85.94% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 51.20 | 52.30 | 0.00 | - | 1 | 1 | 92.97% |
© 2024 Yahoo. All rights reserved.