UK markets open in 1 minute
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,452.29 -126.01 (-0.68%) CRUDE OIL
78.56 +0.08 (+0.10%) GOLD FUTURES
2,328.40 -2.80 (-0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,720.42 -482.74 (-0.94%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 120.00 | 61.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510C00140000 | 2024-05-06 9:57AM EDT | 140.00 | 42.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00143000 | 2024-05-03 3:59PM EDT | 143.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00150000 | 2024-05-06 12:52PM EDT | 150.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL240510C00155000 | 2024-05-06 1:59PM EDT | 155.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510C00157500 | 2024-05-06 10:24AM EDT | 157.50 | 24.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL240510C00160000 | 2024-05-06 3:29PM EDT | 160.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| AAPL240510C00162500 | 2024-05-06 3:44PM EDT | 162.50 | 19.51 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL240510C00165000 | 2024-05-06 3:47PM EDT | 165.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AAPL240510C00167500 | 2024-05-06 3:44PM EDT | 167.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AAPL240510C00170000 | 2024-05-06 3:57PM EDT | 170.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3,311 | 0 | 0.00% |
| AAPL240510C00172500 | 2024-05-06 3:58PM EDT | 172.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 0.00% |
| AAPL240510C00175000 | 2024-05-06 3:59PM EDT | 175.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1,655 | 0 | 0.00% |
| AAPL240510C00177500 | 2024-05-06 3:59PM EDT | 177.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4,467 | 0 | 0.00% |
| AAPL240510C00180000 | 2024-05-06 3:59PM EDT | 180.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 34,890 | 0 | 0.00% |
| AAPL240510C00182500 | 2024-05-06 3:59PM EDT | 182.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 65,033 | 0 | 1.56% |
| AAPL240510C00185000 | 2024-05-06 3:59PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 83,042 | 0 | 3.13% |
| AAPL240510C00187500 | 2024-05-06 3:59PM EDT | 187.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 38,034 | 0 | 6.25% |
| AAPL240510C00190000 | 2024-05-06 3:59PM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 78,708 | 0 | 12.50% |
| AAPL240510C00192500 | 2024-05-06 3:59PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,081 | 0 | 12.50% |
| AAPL240510C00195000 | 2024-05-06 3:59PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,227 | 0 | 12.50% |
| AAPL240510C00197500 | 2024-05-06 3:56PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,225 | 0 | 25.00% |
| AAPL240510C00200000 | 2024-05-06 3:59PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,343 | 0 | 25.00% |
| AAPL240510C00205000 | 2024-05-06 3:41PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,096 | 0 | 25.00% |
| AAPL240510C00210000 | 2024-05-06 2:56PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 25.00% |
| AAPL240510C00215000 | 2024-05-06 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AAPL240510C00220000 | 2024-05-06 11:28AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| AAPL240510C00225000 | 2024-05-06 2:55PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AAPL240510C00230000 | 2024-05-06 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240510C00235000 | 2024-05-06 3:00PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00240000 | 2024-05-03 12:14PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240510C00265000 | 2024-05-06 10:31AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
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 | 0 | 50.00% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240510P00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00130000 | 2024-05-03 2:39PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,972 | 0 | 50.00% |
| AAPL240510P00135000 | 2024-05-03 2:29PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 50.00% |
| AAPL240510P00140000 | 2024-05-06 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 50.00% |
| AAPL240510P00142000 | 2024-05-06 9:48AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240510P00143000 | 2024-05-06 3:04PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240510P00145000 | 2024-05-06 3:51PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| AAPL240510P00146000 | 2024-05-06 12:47PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 50.00% |
| AAPL240510P00149000 | 2024-05-06 3:55PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 50.00% |
| AAPL240510P00150000 | 2024-05-06 3:49PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,983 | 0 | 50.00% |
| AAPL240510P00152500 | 2024-05-06 3:49PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| AAPL240510P00155000 | 2024-05-06 3:56PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 25.00% |
| AAPL240510P00157500 | 2024-05-06 3:53PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 25.00% |
| AAPL240510P00160000 | 2024-05-06 3:59PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,885 | 0 | 25.00% |
| AAPL240510P00162500 | 2024-05-06 3:51PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 25.00% |
| AAPL240510P00165000 | 2024-05-06 3:58PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,562 | 0 | 25.00% |
| AAPL240510P00167500 | 2024-05-06 3:59PM EDT | 167.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,532 | 0 | 12.50% |
| AAPL240510P00170000 | 2024-05-06 3:59PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9,008 | 0 | 12.50% |
| AAPL240510P00172500 | 2024-05-06 3:59PM EDT | 172.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,786 | 0 | 12.50% |
| AAPL240510P00175000 | 2024-05-06 3:59PM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22,165 | 0 | 6.25% |
| AAPL240510P00177500 | 2024-05-06 3:59PM EDT | 177.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26,647 | 0 | 6.25% |
| AAPL240510P00180000 | 2024-05-06 3:59PM EDT | 180.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 69,689 | 0 | 3.13% |
| AAPL240510P00182500 | 2024-05-06 3:59PM EDT | 182.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 42,306 | 0 | 0.00% |
| AAPL240510P00185000 | 2024-05-06 3:59PM EDT | 185.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 16,397 | 0 | 0.00% |
| AAPL240510P00187500 | 2024-05-06 3:54PM EDT | 187.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1,757 | 0 | 0.00% |
| AAPL240510P00190000 | 2024-05-06 3:58PM EDT | 190.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 0.00% |
| AAPL240510P00192500 | 2024-05-06 3:37PM EDT | 192.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL240510P00195000 | 2024-05-06 3:40PM EDT | 195.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL240510P00197500 | 2024-05-06 1:31PM EDT | 197.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240510P00200000 | 2024-05-06 2:05PM EDT | 200.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL240510P00205000 | 2024-05-06 2:28PM EDT | 205.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL240510P00210000 | 2024-05-06 2:58PM EDT | 210.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00220000 | 2024-05-03 10:03AM EDT | 220.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.