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 | 2024-05-09 2:48PM EDT | 100.00 | 84.46 | 82.55 | 83.75 | 0.00 | - | 2 | 0 | 485.94% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 77.20 | 78.65 | 0.00 | - | 1 | 0 | 589.06% |
| AAPL240510C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.61 | 72.50 | 73.75 | 0.00 | - | 4 | 0 | 401.56% |
| AAPL240510C00120000 | 2024-05-09 1:44PM EDT | 120.00 | 64.60 | 62.50 | 63.60 | 0.00 | - | 14 | 0 | 50.00% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 57.40 | 58.65 | 0.00 | - | - | 0 | 426.17% |
| AAPL240510C00130000 | 2024-05-09 1:20PM EDT | 130.00 | 54.05 | 52.35 | 53.65 | 0.00 | - | 1 | 0 | 389.06% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 47.45 | 48.75 | 0.00 | - | 3 | 0 | 239.84% |
| AAPL240510C00140000 | 2024-05-09 3:07PM EDT | 140.00 | 44.37 | 42.40 | 43.70 | 0.00 | - | 58 | 0 | 50.00% |
| AAPL240510C00142000 | 2024-05-09 3:40PM EDT | 142.00 | 42.57 | 40.45 | 41.65 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00143000 | 2024-05-09 3:40PM EDT | 143.00 | 41.56 | 39.30 | 40.70 | 0.00 | - | 91 | 0 | 302.15% |
| AAPL240510C00145000 | 2024-05-10 3:38PM EDT | 145.00 | 38.10 | 37.50 | 38.70 | -1.35 | -3.42% | 4 | 46 | 189.06% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 36.35 | 37.80 | 0.00 | - | - | 0 | 169.53% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 35.35 | 36.55 | 0.00 | - | - | 0 | 259.57% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 34.45 | 35.65 | 0.00 | - | - | 0 | 50.00% |
| AAPL240510C00149000 | 2024-05-09 3:26PM EDT | 149.00 | 35.12 | 33.60 | 34.60 | 0.00 | - | 50 | 0 | 169.53% |
| AAPL240510C00150000 | 2024-05-10 11:13AM EDT | 150.00 | 32.85 | 32.35 | 33.60 | -1.95 | -5.60% | 22 | 28 | 244.92% |
| AAPL240510C00152500 | 2024-05-09 3:50PM EDT | 152.50 | 31.92 | 29.95 | 31.10 | 0.00 | - | 423 | 0 | 228.52% |
| AAPL240510C00155000 | 2024-05-09 3:43PM EDT | 155.00 | 29.65 | 27.35 | 28.70 | 0.00 | - | 274 | 5 | 220.51% |
| AAPL240510C00157500 | 2024-05-09 3:51PM EDT | 157.50 | 26.80 | 25.05 | 26.20 | 0.00 | - | 1,275 | 0 | 135.94% |
| AAPL240510C00160000 | 2024-05-10 3:28PM EDT | 160.00 | 22.90 | 22.55 | 23.45 | -1.05 | -4.38% | 45 | 35 | 166.99% |
| AAPL240510C00162500 | 2024-05-10 9:31AM EDT | 162.50 | 22.08 | 19.75 | 21.00 | +0.33 | +1.52% | 1 | 4 | 155.66% |
| AAPL240510C00165000 | 2024-05-10 3:34PM EDT | 165.00 | 17.95 | 17.30 | 18.80 | -1.58 | -8.09% | 19 | 46 | 50.00% |
| AAPL240510C00167500 | 2024-05-09 3:52PM EDT | 167.50 | 15.50 | 14.75 | 16.20 | -1.62 | -9.46% | 1 | 9 | 136.91% |
| AAPL240510C00170000 | 2024-05-10 3:54PM EDT | 170.00 | 13.06 | 12.30 | 13.70 | -1.39 | -9.62% | 85 | 192 | 119.92% |
| AAPL240510C00172500 | 2024-05-10 3:57PM EDT | 172.50 | 10.60 | 9.80 | 10.75 | -1.35 | -11.30% | 111 | 137 | 75.10% |
| AAPL240510C00175000 | 2024-05-10 3:57PM EDT | 175.00 | 8.13 | 7.30 | 8.75 | -1.52 | -15.75% | 6,280 | 1,765 | 87.21% |
| AAPL240510C00177500 | 2024-05-10 3:56PM EDT | 177.50 | 5.60 | 4.80 | 6.20 | -1.50 | -21.13% | 1,080 | 1,728 | 66.60% |
| AAPL240510C00180000 | 2024-05-10 3:53PM EDT | 180.00 | 3.15 | 2.51 | 3.15 | -1.45 | -31.52% | 4,077 | 1,132 | 24.22% |
| AAPL240510C00182500 | 2024-05-10 3:59PM EDT | 182.50 | 0.46 | 0.46 | 0.58 | -1.66 | -78.30% | 80,699 | 7,841 | 4.98% |
| AAPL240510C00185000 | 2024-05-10 3:58PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 103,716 | 44,527 | 10.55% |
| AAPL240510C00187500 | 2024-05-10 3:56PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 12,137 | 28,357 | 21.09% |
| AAPL240510C00190000 | 2024-05-10 3:56PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,162 | 54,886 | 30.47% |
| AAPL240510C00192500 | 2024-05-10 3:54PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 875 | 17,127 | 39.84% |
| AAPL240510C00195000 | 2024-05-10 3:39PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 310 | 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 3:40PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 12,959 | 60.94% |
| 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 3:28PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 12,806 | 75.00% |
| 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 | 103.13% |
| AAPL240510C00220000 | 2024-05-10 3:50PM 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 | 2024-05-10 12:27PM 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 | 312.50% |
| 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 | 262.50% |
| 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 | 153.13% |
| 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 | 140.63% |
| 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 | 2024-05-10 2:56PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | - | 28 | 3,337 | 98.44% |
| AAPL240510P00160000 | 2024-05-10 3:56PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 9,022 | 90.63% |
| AAPL240510P00162500 | 2024-05-10 3:02PM EDT | 162.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 183 | 3,731 | 81.25% |
| AAPL240510P00165000 | 2024-05-10 3:49PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 8,116 | 71.88% |
| AAPL240510P00167500 | 2024-05-10 3:32PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 6,480 | 62.50% |
| AAPL240510P00170000 | 2024-05-10 3:31PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 438 | 15,660 | 25.00% |
| AAPL240510P00172500 | 2024-05-10 3:30PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,658 | 8,365 | 46.09% |
| AAPL240510P00175000 | 2024-05-10 3:52PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,261 | 26,675 | 35.94% |
| AAPL240510P00177500 | 2024-05-10 3:54PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9,952 | 10,574 | 25.78% |
| AAPL240510P00180000 | 2024-05-10 3:58PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 28,092 | 34,418 | 15.63% |
| AAPL240510P00182500 | 2024-05-10 3:59PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 57,527 | 16,304 | 3.71% |
| AAPL240510P00185000 | 2024-05-10 3:58PM EDT | 185.00 | 2.00 | 1.78 | 2.25 | +0.95 | +90.48% | 10,847 | 11,232 | 25.59% |
| AAPL240510P00187500 | 2024-05-10 3:56PM EDT | 187.50 | 4.38 | 4.15 | 5.20 | +1.08 | +32.73% | 463 | 2,535 | 60.21% |
| AAPL240510P00190000 | 2024-05-10 3:51PM EDT | 190.00 | 6.81 | 6.35 | 7.25 | +0.86 | +14.45% | 153 | 1,662 | 58.01% |
| AAPL240510P00192500 | 2024-05-10 3:51PM EDT | 192.50 | 9.36 | 9.00 | 9.95 | +0.87 | +10.25% | 16 | 667 | 83.11% |
| AAPL240510P00195000 | 2024-05-10 2:58PM EDT | 195.00 | 12.13 | 11.85 | 12.60 | +1.28 | +11.80% | 69 | 287 | 83.59% |
| AAPL240510P00197500 | 2024-05-10 11:25AM EDT | 197.50 | 14.79 | 14.05 | 15.00 | +1.69 | +12.90% | 32 | 116 | 75.00% |
| AAPL240510P00200000 | 2024-05-10 11:26AM EDT | 200.00 | 17.30 | 16.55 | 17.50 | +1.60 | +10.19% | 24 | 199 | 85.16% |
| AAPL240510P00202500 | 2024-05-09 3:29PM EDT | 202.50 | 18.42 | 19.00 | 20.15 | 0.00 | - | 30 | 15 | 103.32% |
| AAPL240510P00205000 | 2024-05-10 3:23PM EDT | 205.00 | 22.12 | 21.55 | 22.55 | -1.33 | -5.67% | 4 | 66 | 109.38% |
| AAPL240510P00210000 | 2024-05-10 11:01AM EDT | 210.00 | 27.36 | 26.45 | 27.45 | +1.62 | +6.29% | 1 | 66 | 50.00% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 31.40 | 32.45 | 0.00 | - | 2 | 0 | 195.31% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 36.30 | 36.45 | 37.55 | -1.00 | -2.68% | 1 | 2 | 150.00% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 46.45 | 47.45 | 0.00 | - | 90 | 45 | 100.00% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 51.35 | 52.70 | 0.00 | - | 1 | 1 | 205.08% |
© 2024 Yahoo. All rights reserved.