Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-05-03 2:47PM EDT | 100.00 | 85.30 | 83.45 | 84.00 | 0.00 | - | 40 | 3 | 281.25% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 78.45 | 78.95 | 0.00 | - | 1 | 4 | 360.16% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 73.45 | 74.00 | 0.00 | - | 4 | 4 | 240.63% |
| AAPL240510C00120000 | 2024-05-09 10:54AM EDT | 120.00 | 63.31 | 63.40 | 64.00 | +2.19 | +3.58% | 2 | 10 | 291.41% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 58.40 | 59.00 | 0.00 | - | - | 0 | 266.80% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 53.40 | 53.95 | 0.00 | - | 1 | 3 | 235.74% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 48.15 | 48.65 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240510C00140000 | 2024-05-09 11:05AM EDT | 140.00 | 43.16 | 43.35 | 43.95 | +0.54 | +1.27% | 1 | 23 | 191.41% |
| AAPL240510C00143000 | 2024-05-07 1:07PM EDT | 143.00 | 39.02 | 40.20 | 40.70 | 0.00 | - | 1 | 49 | 0.00% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 38.50 | 39.05 | 0.00 | - | 1 | 84 | 139.84% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 37.15 | 37.70 | 0.00 | - | - | 1 | 0.00% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 36.30 | 36.90 | 0.00 | - | - | 5 | 155.47% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 35.35 | 35.85 | 0.00 | - | - | 1 | 144.14% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 34.50 | 35.05 | 0.00 | - | 1 | 19 | 125.78% |
| AAPL240510C00150000 | 2024-05-08 2:14PM EDT | 150.00 | 32.65 | 33.35 | 33.85 | 0.00 | - | 4 | 181 | 136.52% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 31.05 | 31.50 | 0.00 | - | 47 | 127 | 113.28% |
| AAPL240510C00155000 | 2024-05-09 11:01AM EDT | 155.00 | 28.24 | 28.35 | 28.90 | +0.29 | +1.04% | 6 | 82 | 123.44% |
| AAPL240510C00157500 | 2024-05-09 10:38AM EDT | 157.50 | 26.25 | 26.05 | 26.30 | +0.85 | +3.35% | 2 | 309 | 100.78% |
| AAPL240510C00160000 | 2024-05-09 11:18AM EDT | 160.00 | 23.50 | 23.60 | 23.80 | +0.51 | +2.22% | 31 | 905 | 91.80% |
| AAPL240510C00162500 | 2024-05-09 11:14AM EDT | 162.50 | 20.90 | 21.10 | 21.45 | +0.88 | +4.40% | 9 | 686 | 78.91% |
| AAPL240510C00165000 | 2024-05-09 11:07AM EDT | 165.00 | 18.43 | 18.55 | 18.70 | +0.53 | +2.96% | 95 | 3,468 | 0.00% |
| AAPL240510C00167500 | 2024-05-09 10:54AM EDT | 167.50 | 15.76 | 16.10 | 16.30 | +0.95 | +6.41% | 18 | 2,430 | 65.23% |
| AAPL240510C00170000 | 2024-05-09 10:59AM EDT | 170.00 | 13.15 | 13.55 | 13.70 | +0.20 | +1.54% | 703 | 11,300 | 0.00% |
| AAPL240510C00172500 | 2024-05-09 11:24AM EDT | 172.50 | 11.19 | 11.10 | 11.30 | +0.74 | +7.05% | 226 | 4,132 | 47.27% |
| AAPL240510C00175000 | 2024-05-09 11:21AM EDT | 175.00 | 8.70 | 8.60 | 8.75 | +0.80 | +10.13% | 2,817 | 11,090 | 33.20% |
| AAPL240510C00177500 | 2024-05-09 11:24AM EDT | 177.50 | 6.17 | 6.15 | 6.25 | +0.65 | +11.78% | 527 | 5,521 | 24.81% |
| AAPL240510C00180000 | 2024-05-09 11:24AM EDT | 180.00 | 3.72 | 3.60 | 3.75 | +0.79 | +26.96% | 3,301 | 26,319 | 16.21% |
| AAPL240510C00182500 | 2024-05-09 11:24AM EDT | 182.50 | 1.41 | 1.41 | 1.45 | +0.33 | +30.56% | 36,710 | 30,861 | 12.60% |
| AAPL240510C00185000 | 2024-05-09 11:24AM EDT | 185.00 | 0.27 | 0.26 | 0.27 | +0.02 | +8.33% | 52,402 | 51,041 | 13.67% |
| AAPL240510C00187500 | 2024-05-09 11:24AM EDT | 187.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 12,442 | 29,954 | 16.90% |
| AAPL240510C00190000 | 2024-05-09 11:24AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6,533 | 54,240 | 23.05% |
| AAPL240510C00192500 | 2024-05-09 11:21AM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,717 | 16,194 | 28.91% |
| AAPL240510C00195000 | 2024-05-09 11:23AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 530 | 12,847 | 32.81% |
| AAPL240510C00197500 | 2024-05-09 10:15AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 8,413 | 39.06% |
| AAPL240510C00200000 | 2024-05-09 10:37AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 10,956 | 44.53% |
| AAPL240510C00205000 | 2024-05-08 2:51PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 12,806 | 51.56% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,942 | 62.50% |
| AAPL240510C00215000 | 2024-05-09 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,279 | 71.88% |
| AAPL240510C00220000 | 2024-05-09 10:11AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,596 | 81.25% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 652 | 90.63% |
| AAPL240510C00230000 | 2024-05-08 3:01PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 304 | 98.44% |
| AAPL240510C00235000 | 2024-05-07 11:14AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 386 | 109.38% |
| AAPL240510C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 115.63% |
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 131.25% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 140.63% |
| AAPL240510C00260000 | 2024-05-08 12:34PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
| AAPL240510C00265000 | 2024-05-09 9:35AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 59 | 156.25% |
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 | 256.25% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 237.50% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 218.75% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 200.00% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 122 | 181.25% |
| AAPL240510P00125000 | 2024-05-07 1:06PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 902 | 168.75% |
| AAPL240510P00130000 | 2024-05-07 12:59PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,281 | 150.00% |
| AAPL240510P00135000 | 2024-05-07 3:57PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,049 | 137.50% |
| AAPL240510P00140000 | 2024-05-07 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 890 | 121.88% |
| AAPL240510P00142000 | 2024-05-08 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 76 | 115.63% |
| AAPL240510P00143000 | 2024-05-06 3:04PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,525 | 112.50% |
| AAPL240510P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 78 | 109.38% |
| AAPL240510P00145000 | 2024-05-08 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,228 | 106.25% |
| AAPL240510P00146000 | 2024-05-08 3:04PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 151 | 103.13% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 450 | 100.00% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 1,736 | 96.88% |
| AAPL240510P00149000 | 2024-05-07 1:00PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,187 | 93.75% |
| AAPL240510P00150000 | 2024-05-09 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8,075 | 93.75% |
| AAPL240510P00152500 | 2024-05-09 10:27AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,280 | 84.38% |
| AAPL240510P00155000 | 2024-05-09 9:55AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 22,479 | 78.13% |
| AAPL240510P00157500 | 2024-05-09 9:42AM EDT | 157.50 | 0.21 | 0.00 | 0.01 | +0.20 | +2,000.00% | 3 | 3,341 | 71.88% |
| AAPL240510P00160000 | 2024-05-09 11:14AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 9,037 | 65.63% |
| AAPL240510P00162500 | 2024-05-09 11:02AM EDT | 162.50 | 0.02 | 0.00 | 0.01 | +0.01 | - | 128 | 3,817 | 59.38% |
| AAPL240510P00165000 | 2024-05-09 11:22AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 563 | 8,088 | 57.81% |
| AAPL240510P00167500 | 2024-05-09 11:13AM EDT | 167.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 280 | 6,187 | 50.78% |
| AAPL240510P00170000 | 2024-05-09 11:23AM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 1,758 | 16,417 | 45.31% |
| AAPL240510P00172500 | 2024-05-09 11:19AM EDT | 172.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,405 | 8,926 | 39.84% |
| AAPL240510P00175000 | 2024-05-09 11:23AM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 2,790 | 29,468 | 33.20% |
| AAPL240510P00177500 | 2024-05-09 11:23AM EDT | 177.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 4,197 | 11,699 | 25.88% |
| AAPL240510P00180000 | 2024-05-09 11:24AM EDT | 180.00 | 0.09 | 0.09 | 0.10 | -0.16 | -61.54% | 21,252 | 36,962 | 19.83% |
| AAPL240510P00182500 | 2024-05-09 11:24AM EDT | 182.50 | 0.43 | 0.42 | 0.44 | -0.49 | -53.26% | 22,876 | 16,058 | 17.04% |
| AAPL240510P00185000 | 2024-05-09 11:22AM EDT | 185.00 | 1.77 | 1.76 | 1.82 | -0.87 | -32.71% | 3,105 | 12,078 | 19.34% |
| AAPL240510P00187500 | 2024-05-09 11:01AM EDT | 187.50 | 4.50 | 4.00 | 4.25 | -0.36 | -7.41% | 326 | 2,550 | 31.64% |
| AAPL240510P00190000 | 2024-05-09 10:56AM EDT | 190.00 | 7.05 | 6.40 | 6.60 | -0.24 | -3.29% | 35 | 1,670 | 38.48% |
| AAPL240510P00192500 | 2024-05-08 2:48PM EDT | 192.50 | 10.30 | 8.90 | 9.15 | +0.50 | +5.10% | 1 | 2,540 | 50.68% |
| AAPL240510P00195000 | 2024-05-08 3:59PM EDT | 195.00 | 12.45 | 11.40 | 11.60 | 0.00 | - | 8 | 267 | 53.13% |
| AAPL240510P00197500 | 2024-05-07 1:11PM EDT | 197.50 | 14.05 | 14.00 | 14.15 | -1.35 | -8.77% | 2 | 94 | 66.02% |
| AAPL240510P00200000 | 2024-05-07 3:29PM EDT | 200.00 | 17.45 | 16.50 | 16.65 | 0.00 | - | 42 | 189 | 74.71% |
| AAPL240510P00205000 | 2024-05-07 12:00PM EDT | 205.00 | 23.45 | 21.40 | 21.65 | 0.00 | - | 184 | 66 | 87.60% |
| AAPL240510P00210000 | 2024-05-07 9:49AM EDT | 210.00 | 25.74 | 26.25 | 26.70 | 0.00 | - | 2 | 66 | 98.24% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 31.35 | 31.75 | 0.00 | - | 2 | 0 | 119.14% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 36.25 | 36.75 | 0.00 | - | 2 | 2 | 128.13% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 46.30 | 46.60 | 0.00 | - | 90 | 45 | 147.27% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 51.25 | 51.75 | 0.00 | - | 1 | 1 | 165.43% |
© 2024 Yahoo. All rights reserved.