Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-05-09 2:48PM EDT | 100.00 | 84.46 | 82.45 | 82.85 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 77.50 | 78.20 | 0.00 | - | 1 | 0 | 532.81% |
| AAPL240510C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.61 | 72.45 | 72.85 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240510C00120000 | 2024-05-09 1:44PM EDT | 120.00 | 64.60 | 62.45 | 63.05 | 0.00 | - | 14 | 0 | 381.25% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 57.45 | 57.85 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00130000 | 2024-05-09 1:20PM EDT | 130.00 | 54.05 | 52.55 | 53.20 | 0.00 | - | 1 | 0 | 225.00% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 47.55 | 48.05 | 0.00 | - | 3 | 0 | 285.94% |
| AAPL240510C00140000 | 2024-05-09 3:07PM EDT | 140.00 | 44.37 | 42.40 | 42.90 | 0.00 | - | 58 | 0 | 204.69% |
| AAPL240510C00142000 | 2024-05-09 3:40PM EDT | 142.00 | 42.57 | 40.50 | 41.25 | 0.00 | - | 1 | 0 | 171.88% |
| AAPL240510C00143000 | 2024-05-09 3:40PM EDT | 143.00 | 41.56 | 39.40 | 39.90 | 0.00 | - | 91 | 0 | 189.84% |
| AAPL240510C00145000 | 2024-05-09 3:43PM EDT | 145.00 | 39.45 | 37.65 | 37.90 | 0.00 | - | 264 | 46 | 179.69% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 36.45 | 36.90 | 0.00 | - | - | 0 | 175.00% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 35.45 | 35.90 | 0.00 | - | - | 0 | 170.31% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 34.45 | 34.95 | 0.00 | - | - | 0 | 185.94% |
| AAPL240510C00149000 | 2024-05-09 3:26PM EDT | 149.00 | 35.12 | 33.40 | 34.05 | 0.00 | - | 50 | 0 | 203.91% |
| AAPL240510C00150000 | 2024-05-10 11:13AM EDT | 150.00 | 32.85 | 32.40 | 32.90 | -1.95 | -5.60% | 22 | 28 | 156.25% |
| AAPL240510C00152500 | 2024-05-09 3:50PM EDT | 152.50 | 31.92 | 30.10 | 30.40 | 0.00 | - | 423 | 0 | 145.31% |
| AAPL240510C00155000 | 2024-05-09 3:43PM EDT | 155.00 | 29.65 | 27.40 | 27.85 | 0.00 | - | 274 | 5 | 0.00% |
| AAPL240510C00157500 | 2024-05-09 3:51PM EDT | 157.50 | 26.80 | 25.05 | 25.75 | 0.00 | - | 1,275 | 0 | 121.88% |
| AAPL240510C00160000 | 2024-05-10 2:36PM EDT | 160.00 | 22.63 | 22.65 | 22.85 | -1.32 | -5.51% | 34 | 35 | 0.00% |
| AAPL240510C00162500 | 2024-05-10 9:31AM EDT | 162.50 | 22.08 | 20.20 | 20.50 | +0.33 | +1.52% | 1 | 4 | 121.48% |
| AAPL240510C00165000 | 2024-05-10 2:29PM EDT | 165.00 | 17.71 | 17.75 | 17.90 | -1.82 | -9.32% | 17 | 46 | 87.50% |
| AAPL240510C00167500 | 2024-05-10 10:42AM EDT | 167.50 | 15.50 | 15.15 | 15.30 | -1.62 | -9.46% | 1 | 9 | 0.00% |
| AAPL240510C00170000 | 2024-05-10 1:55PM EDT | 170.00 | 12.31 | 12.75 | 12.90 | -2.14 | -14.81% | 48 | 192 | 65.23% |
| AAPL240510C00172500 | 2024-05-10 2:43PM EDT | 172.50 | 10.15 | 10.20 | 10.35 | -1.80 | -15.06% | 89 | 137 | 0.00% |
| AAPL240510C00175000 | 2024-05-10 2:40PM EDT | 175.00 | 7.70 | 7.70 | 7.80 | -1.95 | -20.21% | 4,373 | 1,765 | 0.00% |
| AAPL240510C00177500 | 2024-05-10 2:43PM EDT | 177.50 | 5.26 | 5.20 | 5.40 | -1.84 | -25.92% | 986 | 1,728 | 30.47% |
| AAPL240510C00180000 | 2024-05-10 2:44PM EDT | 180.00 | 2.85 | 2.73 | 2.84 | -1.75 | -39.24% | 3,135 | 1,132 | 0.00% |
| AAPL240510C00182500 | 2024-05-10 2:45PM EDT | 182.50 | 0.42 | 0.40 | 0.43 | -1.70 | -80.19% | 62,746 | 7,841 | 5.13% |
| AAPL240510C00185000 | 2024-05-10 2:43PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 102,489 | 44,527 | 11.33% |
| AAPL240510C00187500 | 2024-05-10 2:40PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 11,823 | 28,357 | 21.88% |
| AAPL240510C00190000 | 2024-05-10 2:40PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,743 | 54,886 | 31.25% |
| AAPL240510C00192500 | 2024-05-10 2:37PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 852 | 17,127 | 40.63% |
| AAPL240510C00195000 | 2024-05-10 2:42PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 267 | 12,383 | 25.00% |
| AAPL240510C00197500 | 2024-05-10 1:10PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 8,261 | 25.00% |
| AAPL240510C00200000 | 2024-05-10 2:36PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 12,959 | 62.50% |
| AAPL240510C00202500 | 2024-05-09 3:00PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 874 | 50.00% |
| AAPL240510C00205000 | 2024-05-10 1:58PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,806 | 76.56% |
| AAPL240510C00207500 | 2024-05-08 9:30AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 102 | 84.38% |
| AAPL240510C00210000 | 2024-05-10 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,918 | 90.63% |
| AAPL240510C00215000 | 2024-05-09 3:18PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,280 | 106.25% |
| AAPL240510C00220000 | 2024-05-09 10:11AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,596 | 118.75% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 652 | 131.25% |
| AAPL240510C00230000 | 2024-05-08 3:01PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 304 | 143.75% |
| AAPL240510C00235000 | 2024-05-10 9:43AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 387 | 156.25% |
| AAPL240510C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 168.75% |
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 200.00% |
| AAPL240510C00260000 | 2024-05-08 12:34PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 212.50% |
| AAPL240510C00265000 | 2024-05-09 9:35AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 225.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 362.50% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 337.50% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 306.25% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 281.25% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 122 | 256.25% |
| AAPL240510P00125000 | 2024-05-07 1:06PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 902 | 237.50% |
| AAPL240510P00130000 | 2024-05-10 10:08AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,281 | 212.50% |
| AAPL240510P00135000 | 2024-05-09 3:16PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,049 | 187.50% |
| AAPL240510P00140000 | 2024-05-09 10:05AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 890 | 168.75% |
| AAPL240510P00142000 | 2024-05-08 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 76 | 162.50% |
| AAPL240510P00143000 | 2024-05-10 10:19AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,525 | 156.25% |
| AAPL240510P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 78 | 150.00% |
| AAPL240510P00145000 | 2024-05-10 2:03PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,228 | 150.00% |
| AAPL240510P00146000 | 2024-05-08 3:04PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 151 | 143.75% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 450 | 137.50% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 1,736 | 137.50% |
| AAPL240510P00149000 | 2024-05-07 1:00PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,187 | 131.25% |
| AAPL240510P00150000 | 2024-05-09 11:31AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 8,077 | 128.13% |
| AAPL240510P00152500 | 2024-05-10 9:51AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,278 | 118.75% |
| AAPL240510P00155000 | 2024-05-10 11:53AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,477 | 109.38% |
| AAPL240510P00157500 | 2024-05-10 2:02PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,337 | 98.44% |
| AAPL240510P00160000 | 2024-05-10 1:15PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 9,022 | 87.50% |
| AAPL240510P00162500 | 2024-05-10 2:42PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 3,731 | 79.69% |
| AAPL240510P00165000 | 2024-05-10 12:08PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 8,116 | 70.31% |
| AAPL240510P00167500 | 2024-05-10 2:33PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 6,480 | 60.94% |
| AAPL240510P00170000 | 2024-05-10 1:56PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 410 | 15,660 | 25.00% |
| AAPL240510P00172500 | 2024-05-10 1:17PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,565 | 8,365 | 45.31% |
| AAPL240510P00175000 | 2024-05-10 2:41PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,014 | 26,675 | 35.16% |
| AAPL240510P00177500 | 2024-05-10 2:42PM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 6,628 | 10,574 | 27.74% |
| AAPL240510P00180000 | 2024-05-10 2:44PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 22,124 | 34,418 | 17.58% |
| AAPL240510P00182500 | 2024-05-10 2:45PM EDT | 182.50 | 0.06 | 0.06 | 0.06 | -0.11 | -64.71% | 44,513 | 16,304 | 4.98% |
| AAPL240510P00185000 | 2024-05-10 2:45PM EDT | 185.00 | 2.15 | 2.15 | 2.24 | +1.10 | +103.77% | 9,786 | 11,232 | 18.75% |
| AAPL240510P00187500 | 2024-05-10 2:35PM EDT | 187.50 | 4.90 | 4.60 | 4.75 | +1.60 | +48.48% | 437 | 2,535 | 33.69% |
| AAPL240510P00190000 | 2024-05-10 1:55PM EDT | 190.00 | 7.62 | 7.10 | 7.30 | +1.67 | +28.07% | 136 | 1,662 | 50.68% |
| AAPL240510P00192500 | 2024-05-10 2:00PM EDT | 192.50 | 10.05 | 9.60 | 9.80 | +1.56 | +18.37% | 5 | 667 | 52.93% |
| AAPL240510P00195000 | 2024-05-10 1:35PM EDT | 195.00 | 12.60 | 12.10 | 12.35 | +1.75 | +16.13% | 34 | 287 | 67.38% |
| AAPL240510P00197500 | 2024-05-10 11:25AM EDT | 197.50 | 14.79 | 14.60 | 14.80 | +1.69 | +12.90% | 32 | 116 | 74.22% |
| AAPL240510P00200000 | 2024-05-10 11:26AM EDT | 200.00 | 17.30 | 17.20 | 17.35 | +1.60 | +10.19% | 24 | 199 | 95.70% |
| AAPL240510P00202500 | 2024-05-09 3:29PM EDT | 202.50 | 18.42 | 19.55 | 19.80 | 0.00 | - | 30 | 15 | 87.50% |
| AAPL240510P00205000 | 2024-05-07 12:00PM EDT | 205.00 | 23.45 | 22.10 | 22.30 | 0.00 | - | 184 | 66 | 103.13% |
| AAPL240510P00210000 | 2024-05-10 11:01AM EDT | 210.00 | 27.36 | 27.00 | 27.50 | +1.62 | +6.29% | 1 | 66 | 132.03% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 32.15 | 32.40 | 0.00 | - | 2 | 0 | 155.47% |
| AAPL240510P00220000 | 2024-05-10 9:49AM EDT | 220.00 | 36.30 | 37.15 | 37.45 | -1.00 | -2.68% | 1 | 2 | 178.13% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 47.20 | 47.50 | 0.00 | - | 90 | 45 | 221.68% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 52.05 | 52.50 | 0.00 | - | 1 | 1 | 223.83% |
© 2024 Yahoo. All rights reserved.