UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,241.38 -1,755.14 (-3.66%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00100000 | 2024-04-26 3:36PM EDT | 100.00 | 70.13 | 69.00 | 70.00 | 0.00 | - | 7 | 17 | 274.61% |
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 105.00 | 65.25 | 63.80 | 65.05 | 0.00 | - | - | 5 | 235.55% |
| AAPL240503C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.72 | 58.90 | 60.00 | 0.00 | - | 4 | 2 | 220.31% |
| AAPL240503C00125000 | 2024-05-01 1:18PM EDT | 125.00 | 45.83 | 43.85 | 45.05 | +0.84 | +1.87% | 1 | 2 | 161.72% |
| AAPL240503C00130000 | 2024-04-29 10:24AM EDT | 130.00 | 44.76 | 39.00 | 40.00 | 0.00 | - | 4 | 5 | 150.00% |
| AAPL240503C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.96 | 34.00 | 35.05 | 0.00 | - | 3 | 7 | 134.18% |
| AAPL240503C00140000 | 2024-05-01 2:46PM EDT | 140.00 | 32.25 | 28.90 | 29.95 | +2.15 | +7.14% | 124 | 219 | 104.88% |
| AAPL240503C00141000 | 2024-04-22 1:52PM EDT | 141.00 | 26.55 | 27.85 | 29.10 | 0.00 | - | - | 15 | 107.42% |
| AAPL240503C00142000 | 2024-04-25 9:47AM EDT | 142.00 | 27.75 | 26.85 | 28.10 | 0.00 | - | - | 3 | 103.91% |
| AAPL240503C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 32.50 | 25.85 | 27.10 | 0.00 | - | 1 | 5 | 100.39% |
| AAPL240503C00144000 | 2024-04-24 12:38PM EDT | 144.00 | 25.05 | 25.00 | 26.10 | 0.00 | - | - | 47 | 103.32% |
| AAPL240503C00145000 | 2024-05-01 2:51PM EDT | 145.00 | 27.40 | 23.95 | 24.90 | -2.61 | -8.70% | 189 | 63 | 88.09% |
| AAPL240503C00146000 | 2024-04-29 11:46AM EDT | 146.00 | 28.60 | 22.85 | 23.95 | 0.00 | - | 2 | 19 | 81.84% |
| AAPL240503C00147000 | 2024-04-30 9:54AM EDT | 147.00 | 27.85 | 21.90 | 23.00 | 0.00 | - | 15 | 60 | 83.98% |
| AAPL240503C00148000 | 2024-05-01 11:33AM EDT | 148.00 | 23.36 | 20.90 | 22.15 | -2.64 | -10.15% | 10 | 2 | 86.91% |
| AAPL240503C00149000 | 2024-05-01 3:38PM EDT | 149.00 | 22.25 | 20.05 | 21.05 | -3.41 | -13.29% | 16 | 33 | 85.16% |
| AAPL240503C00150000 | 2024-05-01 3:42PM EDT | 150.00 | 21.15 | 19.10 | 20.05 | -0.20 | -0.94% | 96 | 603 | 83.11% |
| AAPL240503C00152500 | 2024-05-01 2:55PM EDT | 152.50 | 20.21 | 16.65 | 17.45 | -0.29 | -1.41% | 29 | 85 | 72.46% |
| AAPL240503C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 14.89 | 14.20 | 15.20 | -1.52 | -9.26% | 49 | 252 | 70.70% |
| AAPL240503C00157500 | 2024-05-01 3:54PM EDT | 157.50 | 13.05 | 12.05 | 12.50 | -2.08 | -13.75% | 21 | 1,062 | 63.67% |
| AAPL240503C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 10.25 | 9.45 | 10.15 | -0.70 | -6.39% | 2,964 | 1,384 | 54.10% |
| AAPL240503C00162500 | 2024-05-01 3:59PM EDT | 162.50 | 8.02 | 7.80 | 8.05 | -1.55 | -16.20% | 462 | 1,397 | 58.89% |
| AAPL240503C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 6.00 | 6.00 | 6.15 | -0.95 | -13.67% | 1,588 | 3,690 | 58.15% |
| AAPL240503C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 4.45 | 4.40 | 4.50 | -0.80 | -15.24% | 2,798 | 5,703 | 57.08% |
| AAPL240503C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 3.10 | 3.05 | 3.20 | -0.60 | -16.22% | 10,990 | 22,485 | 56.45% |
| AAPL240503C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 2.07 | 2.00 | 2.15 | -0.53 | -20.38% | 14,253 | 9,101 | 55.66% |
| AAPL240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 1.30 | 1.25 | 1.30 | -0.51 | -28.18% | 22,327 | 36,062 | 54.44% |
| AAPL240503C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 0.73 | 0.72 | 0.78 | -0.42 | -36.52% | 11,219 | 22,813 | 53.91% |
| AAPL240503C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.42 | 0.41 | 0.42 | -0.31 | -42.47% | 20,749 | 48,160 | 53.47% |
| AAPL240503C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.24 | 0.21 | 0.25 | -0.19 | -44.19% | 8,034 | 14,552 | 53.81% |
| AAPL240503C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 0.14 | 0.13 | 0.15 | -0.11 | -44.00% | 10,941 | 15,829 | 55.47% |
| AAPL240503C00187500 | 2024-05-01 3:59PM EDT | 187.50 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 8,649 | 4,673 | 57.23% |
| AAPL240503C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 13,761 | 12,680 | 59.38% |
| AAPL240503C00192500 | 2024-05-01 3:58PM EDT | 192.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2,190 | 3,412 | 61.33% |
| AAPL240503C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,537 | 9,196 | 64.06% |
| AAPL240503C00197500 | 2024-05-01 3:55PM EDT | 197.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2,006 | 6,284 | 64.84% |
| AAPL240503C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,732 | 10,324 | 69.53% |
| AAPL240503C00205000 | 2024-05-01 3:41PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 539 | 2,587 | 71.88% |
| AAPL240503C00210000 | 2024-05-01 12:38PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 2,587 | 78.13% |
| AAPL240503C00215000 | 2024-05-01 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,277 | 87.50% |
| AAPL240503C00220000 | 2024-05-01 3:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,877 | 93.75% |
| AAPL240503C00225000 | 2024-04-29 2:47PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 813 | 100.00% |
| AAPL240503C00230000 | 2024-04-29 9:45AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 109.38% |
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 115.63% |
| AAPL240503C00240000 | 2024-05-01 11:33AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 60 | 121.88% |
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 128.13% |
| AAPL240503C00255000 | 2024-04-19 1:51PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 140.63% |
| AAPL240503C00265000 | 2024-05-01 3:29PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 49 | 153.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,125 | 187.50% |
| AAPL240503P00105000 | 2024-04-30 11:07AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 168.75% |
| AAPL240503P00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 153.13% |
| AAPL240503P00115000 | 2024-04-30 10:03AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 137.50% |
| AAPL240503P00120000 | 2024-04-30 10:12AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 87 | 125.00% |
| AAPL240503P00125000 | 2024-05-01 10:44AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 576 | 109.38% |
| AAPL240503P00130000 | 2024-04-30 10:02AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 323 | 96.88% |
| AAPL240503P00135000 | 2024-05-01 3:36PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 766 | 84.38% |
| AAPL240503P00138000 | 2024-05-01 3:38PM EDT | 138.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 28 | 168 | 81.25% |
| AAPL240503P00139000 | 2024-05-01 2:20PM EDT | 139.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 21 | 82.81% |
| AAPL240503P00140000 | 2024-05-01 3:38PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 394 | 1,635 | 79.69% |
| AAPL240503P00141000 | 2024-05-01 3:56PM EDT | 141.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 101 | 112 | 79.69% |
| AAPL240503P00142000 | 2024-05-01 3:46PM EDT | 142.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 80 | 1,099 | 80.47% |
| AAPL240503P00143000 | 2024-05-01 3:41PM EDT | 143.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 35 | 288 | 77.73% |
| AAPL240503P00144000 | 2024-05-01 3:49PM EDT | 144.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 90 | 238 | 75.00% |
| AAPL240503P00145000 | 2024-05-01 3:55PM EDT | 145.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 757 | 2,313 | 73.44% |
| AAPL240503P00146000 | 2024-05-01 3:10PM EDT | 146.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 282 | 265 | 72.66% |
| AAPL240503P00147000 | 2024-05-01 3:59PM EDT | 147.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 591 | 2,531 | 71.09% |
| AAPL240503P00148000 | 2024-05-01 3:59PM EDT | 148.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 993 | 1,055 | 69.73% |
| AAPL240503P00149000 | 2024-05-01 3:42PM EDT | 149.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 578 | 1,274 | 67.58% |
| AAPL240503P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1,715 | 4,231 | 65.82% |
| AAPL240503P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 1,039 | 4,896 | 62.31% |
| AAPL240503P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 5,056 | 17,104 | 59.08% |
| AAPL240503P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.31 | 0.30 | 0.32 | +0.03 | +10.71% | 8,132 | 2,974 | 56.93% |
| AAPL240503P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.55 | 0.53 | 0.55 | +0.04 | +7.84% | 10,421 | 19,389 | 55.42% |
| AAPL240503P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 0.96 | 0.91 | 1.00 | +0.05 | +5.49% | 9,277 | 8,390 | 54.98% |
| AAPL240503P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 1.54 | 1.53 | 1.60 | +0.09 | +6.21% | 16,024 | 15,992 | 54.20% |
| AAPL240503P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 2.43 | 2.42 | 2.50 | +0.12 | +5.19% | 11,765 | 10,294 | 53.88% |
| AAPL240503P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 3.55 | 3.55 | 3.70 | +0.20 | +5.97% | 17,505 | 15,840 | 53.17% |
| AAPL240503P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 5.07 | 5.00 | 5.50 | +0.37 | +7.87% | 4,246 | 5,852 | 55.25% |
| AAPL240503P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 6.74 | 6.70 | 7.00 | +0.29 | +4.50% | 4,119 | 9,696 | 51.90% |
| AAPL240503P00177500 | 2024-05-01 3:59PM EDT | 177.50 | 8.56 | 8.60 | 8.90 | +0.46 | +5.68% | 242 | 3,082 | 52.64% |
| AAPL240503P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 10.71 | 10.75 | 11.45 | +0.61 | +6.04% | 424 | 4,331 | 52.93% |
| AAPL240503P00182500 | 2024-05-01 3:57PM EDT | 182.50 | 13.00 | 12.85 | 13.70 | +0.55 | +4.42% | 114 | 1,946 | 65.04% |
| AAPL240503P00185000 | 2024-05-01 3:58PM EDT | 185.00 | 15.41 | 15.25 | 16.35 | +2.91 | +23.28% | 149 | 323 | 52.34% |
| AAPL240503P00187500 | 2024-04-30 11:35AM EDT | 187.50 | 13.72 | 17.75 | 18.85 | 0.00 | - | 12 | 51 | 58.79% |
| AAPL240503P00190000 | 2024-05-01 3:49PM EDT | 190.00 | 18.87 | 20.10 | 21.25 | +2.27 | +13.67% | 296 | 65 | 91.21% |
| AAPL240503P00192500 | 2024-05-01 10:43AM EDT | 192.50 | 21.76 | 22.65 | 24.05 | +3.10 | +16.61% | 8 | 0 | 75.98% |
| AAPL240503P00195000 | 2024-04-29 2:45PM EDT | 195.00 | 20.80 | 25.10 | 26.40 | 0.00 | - | 108 | 0 | 69.53% |
| AAPL240503P00200000 | 2024-05-01 9:42AM EDT | 200.00 | 28.10 | 30.15 | 31.10 | -1.60 | -5.39% | 57 | 10 | 112.40% |
| AAPL240503P00205000 | 2024-05-01 1:23PM EDT | 205.00 | 34.00 | 35.10 | 36.20 | +2.80 | +8.97% | 30 | 0 | 130.96% |
© 2024 Yahoo. All rights reserved.