Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 4 | 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 | 3 | 0.00% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240510C00140000 | 2024-05-07 2:16PM EDT | 140.00 | 42.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240510C00143000 | 2024-05-07 1:07PM EDT | 143.00 | 39.02 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 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 | - | - | 1 | 0.00% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00150000 | 2024-05-08 2:14PM EDT | 150.00 | 32.65 | 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 | 127 | 0.00% |
| AAPL240510C00155000 | 2024-05-08 3:21PM EDT | 155.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| AAPL240510C00157500 | 2024-05-08 3:45PM EDT | 157.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240510C00160000 | 2024-05-08 3:56PM EDT | 160.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | 64 | 905 | 0.00% |
| AAPL240510C00162500 | 2024-05-07 10:49AM EDT | 162.50 | 20.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240510C00165000 | 2024-05-08 3:54PM EDT | 165.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AAPL240510C00167500 | 2024-05-08 12:51PM EDT | 167.50 | 14.81 | 0.00 | 0.00 | 0.00 | - | 17 | 2,430 | 0.00% |
| AAPL240510C00170000 | 2024-05-08 3:54PM EDT | 170.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 189 | 11,300 | 0.00% |
| AAPL240510C00172500 | 2024-05-08 3:57PM EDT | 172.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| AAPL240510C00175000 | 2024-05-08 3:59PM EDT | 175.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5,651 | 0 | 0.00% |
| AAPL240510C00177500 | 2024-05-08 3:55PM EDT | 177.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1,226 | 0 | 0.00% |
| AAPL240510C00180000 | 2024-05-08 3:59PM EDT | 180.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 10,787 | 26,319 | 0.00% |
| AAPL240510C00182500 | 2024-05-08 3:59PM EDT | 182.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 48,427 | 30,861 | 0.00% |
| AAPL240510C00185000 | 2024-05-08 3:59PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52,935 | 0 | 3.13% |
| AAPL240510C00187500 | 2024-05-08 3:59PM EDT | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22,717 | 0 | 6.25% |
| AAPL240510C00190000 | 2024-05-08 3:59PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12,727 | 54,240 | 12.50% |
| AAPL240510C00192500 | 2024-05-08 3:59PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,484 | 0 | 12.50% |
| AAPL240510C00195000 | 2024-05-08 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,303 | 12,847 | 25.00% |
| AAPL240510C00197500 | 2024-05-08 1:42PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 25.00% |
| AAPL240510C00200000 | 2024-05-08 3:57PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 633 | 10,956 | 25.00% |
| AAPL240510C00205000 | 2024-05-08 2:51PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 12,806 | 25.00% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240510C00215000 | 2024-05-08 3:55PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00220000 | 2024-05-06 11:28AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 2,596 | 50.00% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 652 | 50.00% |
| AAPL240510C00230000 | 2024-05-08 3:01PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 50.00% |
| AAPL240510C00235000 | 2024-05-07 11:14AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 386 | 50.00% |
| AAPL240510C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00260000 | 2024-05-08 12:34PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL240510C00265000 | 2024-05-08 2:25PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 100.00% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 50.00% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 50.00% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 50.00% |
| AAPL240510P00125000 | 2024-05-07 1:06PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 902 | 50.00% |
| AAPL240510P00130000 | 2024-05-07 12:59PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,281 | 50.00% |
| AAPL240510P00135000 | 2024-05-07 3:57PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,049 | 50.00% |
| AAPL240510P00140000 | 2024-05-07 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 890 | 50.00% |
| AAPL240510P00142000 | 2024-05-08 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 76 | 50.00% |
| AAPL240510P00143000 | 2024-05-06 3:04PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,525 | 50.00% |
| AAPL240510P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 78 | 50.00% |
| AAPL240510P00145000 | 2024-05-08 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,228 | 50.00% |
| AAPL240510P00146000 | 2024-05-08 3:04PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 50.00% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 450 | 50.00% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 913 | 1,736 | 50.00% |
| AAPL240510P00149000 | 2024-05-07 1:00PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,187 | 50.00% |
| AAPL240510P00150000 | 2024-05-08 11:15AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 8,075 | 50.00% |
| AAPL240510P00152500 | 2024-05-08 2:55PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,280 | 50.00% |
| AAPL240510P00155000 | 2024-05-08 2:29PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 22,479 | 50.00% |
| AAPL240510P00157500 | 2024-05-08 3:33PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 3,341 | 50.00% |
| AAPL240510P00160000 | 2024-05-08 3:47PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 598 | 9,037 | 50.00% |
| AAPL240510P00162500 | 2024-05-08 3:37PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 462 | 3,817 | 25.00% |
| AAPL240510P00165000 | 2024-05-08 3:58PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 873 | 8,088 | 25.00% |
| AAPL240510P00167500 | 2024-05-08 3:58PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 454 | 6,187 | 25.00% |
| AAPL240510P00170000 | 2024-05-08 3:57PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,266 | 16,417 | 25.00% |
| AAPL240510P00172500 | 2024-05-08 3:58PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,099 | 8,926 | 25.00% |
| AAPL240510P00175000 | 2024-05-08 3:59PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,018 | 29,468 | 12.50% |
| AAPL240510P00177500 | 2024-05-08 3:59PM EDT | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12,126 | 11,699 | 12.50% |
| AAPL240510P00180000 | 2024-05-08 3:59PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 44,057 | 36,962 | 6.25% |
| AAPL240510P00182500 | 2024-05-08 3:59PM EDT | 182.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 25,781 | 16,058 | 0.78% |
| AAPL240510P00185000 | 2024-05-08 3:59PM EDT | 185.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3,436 | 12,078 | 0.00% |
| AAPL240510P00187500 | 2024-05-08 3:58PM EDT | 187.50 | 4.86 | 0.00 | 0.00 | 0.00 | - | 234 | 2,550 | 0.00% |
| AAPL240510P00190000 | 2024-05-08 3:59PM EDT | 190.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 326 | 1,670 | 0.00% |
| AAPL240510P00192500 | 2024-05-08 2:48PM EDT | 192.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 27 | 2,540 | 0.00% |
| AAPL240510P00195000 | 2024-05-08 3:59PM EDT | 195.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 8 | 267 | 0.00% |
| AAPL240510P00197500 | 2024-05-07 1:11PM EDT | 197.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| AAPL240510P00200000 | 2024-05-07 3:29PM EDT | 200.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 42 | 189 | 0.00% |
| AAPL240510P00205000 | 2024-05-07 12:00PM EDT | 205.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 184 | 66 | 0.00% |
| AAPL240510P00210000 | 2024-05-07 9:49AM EDT | 210.00 | 25.74 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 90 | 45 | 0.00% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.