Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM 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 | 82.05 | 82.70 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 77.15 | 77.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.61 | 72.05 | 72.70 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL240510C00120000 | 2024-05-09 1:44PM EDT | 120.00 | 64.60 | 62.25 | 62.60 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 57.10 | 57.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00130000 | 2024-05-09 1:20PM EDT | 130.00 | 54.05 | 52.05 | 52.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 47.05 | 47.60 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510C00140000 | 2024-05-09 3:07PM EDT | 140.00 | 44.37 | 42.15 | 42.75 | 0.00 | - | 58 | 0 | 212.50% |
| AAPL240510C00142000 | 2024-05-09 3:40PM EDT | 142.00 | 42.57 | 40.20 | 40.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00143000 | 2024-05-09 3:40PM EDT | 143.00 | 41.56 | 39.35 | 39.90 | 0.00 | - | 91 | 0 | 240.63% |
| AAPL240510C00145000 | 2024-05-09 3:43PM EDT | 145.00 | 39.45 | 37.10 | 37.65 | 0.00 | - | 264 | 46 | 0.00% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 36.10 | 36.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 35.10 | 35.70 | 0.00 | - | - | 0 | 50.00% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 34.05 | 34.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00149000 | 2024-05-09 3:26PM EDT | 149.00 | 35.12 | 33.05 | 33.75 | 0.00 | - | 50 | 0 | 167.97% |
| AAPL240510C00150000 | 2024-05-10 10:49AM EDT | 150.00 | 32.50 | 32.30 | 32.65 | -2.30 | -6.61% | 2 | 28 | 0.00% |
| AAPL240510C00152500 | 2024-05-09 3:50PM EDT | 152.50 | 31.92 | 29.60 | 30.20 | 0.00 | - | 423 | 0 | 50.00% |
| AAPL240510C00155000 | 2024-05-09 3:43PM EDT | 155.00 | 29.65 | 27.05 | 27.65 | 0.00 | - | 274 | 5 | 0.00% |
| AAPL240510C00157500 | 2024-05-09 3:51PM EDT | 157.50 | 26.80 | 24.85 | 25.30 | 0.00 | - | 1,275 | 0 | 140.23% |
| AAPL240510C00160000 | 2024-05-09 3:51PM EDT | 160.00 | 24.20 | 22.45 | 22.60 | +0.25 | +1.04% | 1 | 35 | 0.00% |
| AAPL240510C00162500 | 2024-05-10 9:31AM EDT | 162.50 | 22.08 | 19.85 | 20.10 | +0.33 | +1.52% | 1 | 4 | 0.00% |
| AAPL240510C00165000 | 2024-05-09 3:53PM EDT | 165.00 | 19.53 | 17.30 | 17.60 | 0.00 | - | 16,759 | 46 | 0.00% |
| AAPL240510C00167500 | 2024-05-10 10:42AM EDT | 167.50 | 15.50 | 14.70 | 15.15 | -1.62 | -9.46% | 1 | 9 | 0.00% |
| AAPL240510C00170000 | 2024-05-10 10:38AM EDT | 170.00 | 12.99 | 12.40 | 12.60 | -1.46 | -10.10% | 23 | 192 | 0.00% |
| AAPL240510C00172500 | 2024-05-10 10:22AM EDT | 172.50 | 10.65 | 9.90 | 10.10 | -1.30 | -10.88% | 41 | 137 | 0.00% |
| AAPL240510C00175000 | 2024-05-10 10:49AM EDT | 175.00 | 7.80 | 7.40 | 7.60 | -1.85 | -19.17% | 4,212 | 1,765 | 0.00% |
| AAPL240510C00177500 | 2024-05-10 10:53AM EDT | 177.50 | 5.04 | 4.95 | 5.05 | -2.06 | -29.01% | 780 | 1,728 | 0.00% |
| AAPL240510C00180000 | 2024-05-10 10:58AM EDT | 180.00 | 2.60 | 2.51 | 2.65 | -2.00 | -43.48% | 1,078 | 1,132 | 0.00% |
| AAPL240510C00182500 | 2024-05-10 10:59AM EDT | 182.50 | 0.50 | 0.49 | 0.50 | -1.62 | -76.42% | 20,745 | 7,841 | 10.25% |
| AAPL240510C00185000 | 2024-05-10 10:59AM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -0.39 | -90.70% | 83,336 | 44,527 | 16.31% |
| AAPL240510C00187500 | 2024-05-10 10:59AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 10,696 | 28,357 | 22.27% |
| AAPL240510C00190000 | 2024-05-10 10:59AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,294 | 54,886 | 32.03% |
| AAPL240510C00192500 | 2024-05-10 10:57AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 475 | 17,127 | 40.63% |
| AAPL240510C00195000 | 2024-05-10 10:25AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 12,383 | 25.00% |
| AAPL240510C00197500 | 2024-05-10 9:52AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 8,261 | 25.00% |
| AAPL240510C00200000 | 2024-05-10 10:26AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 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 | 2024-05-09 2:27PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,806 | 78.13% |
| 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 | - | 1 | 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 | - | 2 | 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 | 2024-05-08 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 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 | 2024-05-09 12:22PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 22,477 | 106.25% |
| AAPL240510P00157500 | 2024-05-09 3:33PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,337 | 96.88% |
| AAPL240510P00160000 | 2024-05-09 3:33PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 9,022 | 87.50% |
| AAPL240510P00162500 | 2024-05-10 10:45AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,731 | 78.13% |
| AAPL240510P00165000 | 2024-05-10 10:52AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 8,116 | 68.75% |
| AAPL240510P00167500 | 2024-05-10 10:44AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 6,480 | 59.38% |
| AAPL240510P00170000 | 2024-05-10 10:22AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 15,660 | 25.00% |
| AAPL240510P00172500 | 2024-05-10 10:46AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,453 | 8,365 | 45.31% |
| AAPL240510P00175000 | 2024-05-10 10:58AM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 1,388 | 26,675 | 38.28% |
| AAPL240510P00177500 | 2024-05-10 10:58AM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3,909 | 10,574 | 27.34% |
| AAPL240510P00180000 | 2024-05-10 10:59AM EDT | 180.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 12,458 | 34,418 | 18.75% |
| AAPL240510P00182500 | 2024-05-10 10:59AM EDT | 182.50 | 0.51 | 0.48 | 0.51 | +0.34 | +188.89% | 27,826 | 16,304 | 15.87% |
| AAPL240510P00185000 | 2024-05-10 10:59AM EDT | 185.00 | 2.50 | 2.49 | 2.56 | +1.45 | +134.26% | 8,344 | 11,232 | 26.66% |
| AAPL240510P00187500 | 2024-05-10 10:55AM EDT | 187.50 | 5.05 | 5.00 | 5.10 | +1.75 | +53.03% | 252 | 2,535 | 45.12% |
| AAPL240510P00190000 | 2024-05-10 10:40AM EDT | 190.00 | 7.06 | 7.40 | 7.65 | +1.11 | +18.66% | 84 | 1,662 | 55.66% |
| AAPL240510P00192500 | 2024-05-10 9:46AM EDT | 192.50 | 8.60 | 9.90 | 10.10 | +0.11 | +1.30% | 2 | 667 | 67.19% |
| AAPL240510P00195000 | 2024-05-10 10:51AM EDT | 195.00 | 12.30 | 12.35 | 12.55 | +1.45 | +13.36% | 2 | 287 | 75.00% |
| AAPL240510P00197500 | 2024-05-10 9:44AM EDT | 197.50 | 13.30 | 14.90 | 15.15 | +0.20 | +1.53% | 10 | 116 | 93.95% |
| AAPL240510P00200000 | 2024-05-09 3:54PM EDT | 200.00 | 15.77 | 17.50 | 17.65 | +0.07 | +0.45% | 10 | 199 | 110.16% |
| AAPL240510P00202500 | 2024-05-09 3:29PM EDT | 202.50 | 18.42 | 19.90 | 20.10 | 0.00 | - | 30 | 15 | 114.26% |
| AAPL240510P00205000 | 2024-05-07 12:00PM EDT | 205.00 | 23.45 | 22.40 | 22.60 | 0.00 | - | 184 | 66 | 125.00% |
| AAPL240510P00210000 | 2024-05-07 9:49AM EDT | 210.00 | 25.74 | 27.35 | 27.80 | 0.00 | - | 2 | 66 | 154.69% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 32.35 | 32.75 | 0.00 | - | 2 | 0 | 172.07% |
| AAPL240510P00220000 | 2024-05-10 9:49AM EDT | 220.00 | 36.30 | 37.30 | 37.75 | -1.00 | -2.68% | 1 | 2 | 188.09% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 47.30 | 47.80 | 0.00 | - | 90 | 45 | 227.93% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 52.40 | 52.90 | 0.00 | - | 1 | 1 | 259.38% |
© 2024 Yahoo. All rights reserved.