Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM 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 | 81.80 | 83.50 | 0.00 | - | 40 | 3 | 242.19% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 77.30 | 78.50 | 0.00 | - | 1 | 4 | 267.58% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 71.70 | 73.50 | 0.00 | - | 4 | 4 | 190.63% |
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 120.00 | 61.12 | 62.55 | 64.05 | 0.00 | - | 4 | 10 | 241.41% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 56.75 | 59.45 | 0.00 | - | - | 0 | 208.40% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 51.60 | 53.50 | 0.00 | - | 1 | 3 | 50.00% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 47.45 | 48.55 | 0.00 | - | 3 | 6 | 165.63% |
| AAPL240510C00140000 | 2024-05-07 10:00AM EDT | 140.00 | 43.73 | 41.85 | 44.00 | +1.72 | +4.09% | 2 | 25 | 143.75% |
| AAPL240510C00143000 | 2024-05-03 3:59PM EDT | 143.00 | 40.40 | 38.90 | 40.55 | 0.00 | - | 98 | 49 | 117.38% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 36.80 | 38.55 | 0.00 | - | 1 | 84 | 106.06% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 36.35 | 38.40 | 0.00 | - | - | 1 | 147.27% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 35.45 | 36.55 | 0.00 | - | - | 5 | 125.78% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 33.95 | 35.55 | 0.00 | - | - | 1 | 105.47% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 32.90 | 34.95 | 0.00 | - | 1 | 19 | 115.04% |
| AAPL240510C00150000 | 2024-05-06 12:52PM EDT | 150.00 | 31.62 | 32.15 | 34.05 | 0.00 | - | 4 | 205 | 121.19% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 30.50 | 31.35 | 0.00 | - | 47 | 127 | 126.07% |
| AAPL240510C00155000 | 2024-05-07 10:04AM EDT | 155.00 | 28.70 | 27.05 | 28.45 | +2.45 | +9.33% | 3 | 83 | 85.55% |
| AAPL240510C00157500 | 2024-05-06 10:24AM EDT | 157.50 | 24.65 | 25.35 | 26.80 | 0.00 | - | 80 | 318 | 113.18% |
| AAPL240510C00160000 | 2024-05-07 10:28AM EDT | 160.00 | 23.15 | 22.70 | 23.30 | +1.55 | +7.18% | 150 | 937 | 84.38% |
| AAPL240510C00162500 | 2024-05-06 3:44PM EDT | 162.50 | 19.51 | 20.25 | 21.50 | 0.00 | - | 74 | 686 | 89.36% |
| AAPL240510C00165000 | 2024-05-07 10:28AM EDT | 165.00 | 17.95 | 17.90 | 19.50 | +0.85 | +4.97% | 201 | 3,438 | 89.21% |
| AAPL240510C00167500 | 2024-05-07 10:27AM EDT | 167.50 | 15.92 | 15.25 | 15.80 | +1.42 | +9.79% | 16 | 2,417 | 61.52% |
| AAPL240510C00170000 | 2024-05-07 10:21AM EDT | 170.00 | 14.50 | 12.75 | 13.20 | +2.55 | +21.34% | 149 | 11,509 | 51.86% |
| AAPL240510C00172500 | 2024-05-07 10:30AM EDT | 172.50 | 10.75 | 10.55 | 10.75 | +1.35 | +13.71% | 45 | 4,387 | 50.93% |
| AAPL240510C00175000 | 2024-05-07 10:30AM EDT | 175.00 | 8.05 | 7.80 | 8.25 | +1.23 | +18.04% | 1,650 | 12,296 | 41.90% |
| AAPL240510C00177500 | 2024-05-07 10:30AM EDT | 177.50 | 5.80 | 5.65 | 5.85 | +1.15 | +24.21% | 694 | 6,537 | 34.23% |
| AAPL240510C00180000 | 2024-05-07 10:31AM EDT | 180.00 | 3.45 | 3.50 | 3.60 | +0.68 | +24.11% | 12,954 | 36,067 | 27.49% |
| AAPL240510C00182500 | 2024-05-07 10:31AM EDT | 182.50 | 1.76 | 1.86 | 1.88 | +0.33 | +23.08% | 23,799 | 31,425 | 24.34% |
| AAPL240510C00185000 | 2024-05-07 10:31AM EDT | 185.00 | 0.73 | 0.79 | 0.80 | +0.08 | +12.31% | 89,921 | 39,317 | 22.95% |
| AAPL240510C00187500 | 2024-05-07 10:30AM EDT | 187.50 | 0.28 | 0.28 | 0.29 | 0.00 | - | 34,780 | 23,006 | 22.80% |
| AAPL240510C00190000 | 2024-05-07 10:31AM EDT | 190.00 | 0.10 | 0.11 | 0.12 | -0.04 | -28.57% | 24,914 | 57,823 | 24.41% |
| AAPL240510C00192500 | 2024-05-07 10:30AM EDT | 192.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 7,351 | 15,111 | 26.86% |
| AAPL240510C00195000 | 2024-05-07 10:31AM EDT | 195.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3,626 | 12,009 | 30.27% |
| AAPL240510C00197500 | 2024-05-07 10:31AM EDT | 197.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,929 | 7,408 | 33.59% |
| AAPL240510C00200000 | 2024-05-07 10:29AM EDT | 200.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,533 | 10,248 | 38.28% |
| AAPL240510C00205000 | 2024-05-07 10:29AM EDT | 205.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 172 | 9,815 | 44.92% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,939 | 49.22% |
| 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 | - | 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 | 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 | 79.69% |
| 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 | 73.44% |
| 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 | 67.19% |
| 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 | 62.50% |
| 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 10:28AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 146 | 22,231 | 53.13% |
| AAPL240510P00157500 | 2024-05-07 10:25AM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 39 | 3,352 | 54.69% |
| AAPL240510P00160000 | 2024-05-07 10:25AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | -0.02 | -66.67% | 287 | 9,247 | 50.78% |
| AAPL240510P00162500 | 2024-05-07 10:25AM EDT | 162.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 205 | 3,835 | 48.05% |
| AAPL240510P00165000 | 2024-05-07 10:24AM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 349 | 8,883 | 44.14% |
| AAPL240510P00167500 | 2024-05-07 10:22AM EDT | 167.50 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 895 | 6,515 | 40.63% |
| AAPL240510P00170000 | 2024-05-07 10:30AM EDT | 170.00 | 0.07 | 0.06 | 0.07 | -0.04 | -40.00% | 1,424 | 18,009 | 35.55% |
| AAPL240510P00172500 | 2024-05-07 10:29AM EDT | 172.50 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 1,799 | 6,257 | 31.35% |
| AAPL240510P00175000 | 2024-05-07 10:30AM EDT | 175.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 3,656 | 16,129 | 27.00% |
| AAPL240510P00177500 | 2024-05-07 10:31AM EDT | 177.50 | 0.25 | 0.24 | 0.25 | -0.25 | -51.02% | 5,375 | 9,576 | 22.71% |
| AAPL240510P00180000 | 2024-05-07 10:31AM EDT | 180.00 | 0.62 | 0.55 | 0.57 | -0.51 | -45.13% | 20,893 | 21,326 | 20.02% |
| AAPL240510P00182500 | 2024-05-07 10:31AM EDT | 182.50 | 1.46 | 1.45 | 1.48 | -0.71 | -32.57% | 29,261 | 21,059 | 19.75% |
| AAPL240510P00185000 | 2024-05-07 10:30AM EDT | 185.00 | 2.86 | 2.77 | 2.96 | -1.17 | -29.10% | 11,711 | 12,611 | 18.36% |
| AAPL240510P00187500 | 2024-05-07 10:30AM EDT | 187.50 | 4.75 | 4.80 | 4.95 | -1.80 | -27.48% | 415 | 2,643 | 6.25% |
| AAPL240510P00190000 | 2024-05-07 10:23AM EDT | 190.00 | 6.20 | 7.30 | 7.50 | -2.35 | -27.49% | 385 | 1,817 | 20.61% |
| AAPL240510P00192500 | 2024-05-07 10:29AM EDT | 192.50 | 9.55 | 9.50 | 10.15 | -1.45 | -13.62% | 34 | 2,525 | 34.03% |
| AAPL240510P00195000 | 2024-05-07 9:55AM EDT | 195.00 | 11.30 | 11.95 | 12.60 | -2.05 | -15.36% | 17 | 255 | 37.89% |
| AAPL240510P00197500 | 2024-05-06 1:31PM EDT | 197.50 | 17.10 | 14.40 | 15.10 | 0.00 | - | 41 | 94 | 43.65% |
| AAPL240510P00200000 | 2024-05-07 9:57AM EDT | 200.00 | 16.10 | 16.90 | 17.55 | -2.80 | -14.81% | 28 | 172 | 45.80% |
| AAPL240510P00205000 | 2024-05-07 10:26AM EDT | 205.00 | 21.65 | 22.10 | 22.30 | -2.55 | -10.54% | 83 | 40 | 0.00% |
| AAPL240510P00210000 | 2024-05-07 9:48AM EDT | 210.00 | 25.74 | 26.05 | 27.60 | -3.16 | -10.93% | 2 | 65 | 69.73% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 31.65 | 32.75 | 0.00 | - | 2 | 0 | 89.36% |
| AAPL240510P00220000 | 2024-05-07 9:35AM EDT | 220.00 | 36.40 | 36.35 | 38.10 | -0.60 | -1.62% | 1 | 2 | 115.82% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 46.30 | 48.20 | 0.00 | - | 90 | 45 | 140.58% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 50.95 | 53.20 | 0.00 | - | 1 | 1 | 150.49% |
© 2024 Yahoo. All rights reserved.