UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.48 0.00 (0.00%) GOLD FUTURES
2,322.70 -8.50 (-0.36%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,423.53 -38.25 (-0.08%)
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 | 2024-05-03 2:47PM EDT | 100.00 | 85.30 | 80.45 | 83.00 | 0.00 | - | 40 | 3 | 315.63% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 77.00 | 78.35 | 0.00 | - | 1 | 4 | 257.42% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 72.05 | 73.05 | 0.00 | - | 4 | 4 | 217.97% |
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 120.00 | 61.12 | 62.00 | 63.20 | 0.00 | - | 4 | 10 | 191.80% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 57.00 | 58.35 | 0.00 | - | - | 0 | 184.38% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 52.10 | 53.05 | 0.00 | - | 1 | 3 | 156.05% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 46.95 | 48.30 | 0.00 | - | 3 | 6 | 146.48% |
| AAPL240510C00140000 | 2024-05-07 2:16PM EDT | 140.00 | 42.62 | 42.05 | 43.35 | +0.61 | +1.45% | 13 | 25 | 137.70% |
| AAPL240510C00143000 | 2024-05-07 1:07PM EDT | 143.00 | 39.02 | 38.95 | 40.30 | -1.38 | -3.42% | 1 | 49 | 122.07% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 37.15 | 38.10 | 0.00 | - | 1 | 84 | 116.02% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 36.00 | 37.10 | 0.00 | - | - | 1 | 105.86% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 35.05 | 36.15 | 0.00 | - | - | 5 | 108.01% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 33.95 | 34.80 | 0.00 | - | - | 1 | 119.34% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 33.00 | 34.10 | 0.00 | - | 1 | 19 | 97.46% |
| AAPL240510C00150000 | 2024-05-07 1:33PM EDT | 150.00 | 32.75 | 32.05 | 33.30 | +1.13 | +3.57% | 20 | 205 | 105.08% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 29.50 | 30.80 | 0.00 | - | 47 | 127 | 95.90% |
| AAPL240510C00155000 | 2024-05-07 11:15AM EDT | 155.00 | 28.10 | 27.10 | 27.85 | +1.85 | +7.05% | 4 | 83 | 72.66% |
| AAPL240510C00157500 | 2024-05-07 2:57PM EDT | 157.50 | 24.88 | 24.75 | 25.80 | +0.23 | +0.93% | 14 | 318 | 88.28% |
| AAPL240510C00160000 | 2024-05-07 1:51PM EDT | 160.00 | 22.38 | 22.15 | 23.10 | +0.78 | +3.61% | 182 | 937 | 72.66% |
| AAPL240510C00162500 | 2024-05-07 10:49AM EDT | 162.50 | 20.02 | 19.85 | 20.40 | +0.51 | +2.61% | 10 | 686 | 65.53% |
| AAPL240510C00165000 | 2024-05-07 3:29PM EDT | 165.00 | 17.74 | 17.50 | 17.75 | +0.64 | +3.74% | 233 | 3,438 | 58.40% |
| AAPL240510C00167500 | 2024-05-07 1:28PM EDT | 167.50 | 15.30 | 14.90 | 15.30 | +0.80 | +5.52% | 38 | 2,417 | 50.00% |
| AAPL240510C00170000 | 2024-05-07 3:43PM EDT | 170.00 | 12.40 | 12.15 | 12.65 | +0.45 | +3.77% | 411 | 11,509 | 45.12% |
| AAPL240510C00172500 | 2024-05-07 3:48PM EDT | 172.50 | 10.10 | 10.10 | 10.40 | +0.70 | +7.45% | 162 | 4,387 | 45.41% |
| AAPL240510C00175000 | 2024-05-07 3:44PM EDT | 175.00 | 7.40 | 7.65 | 7.75 | +0.58 | +8.50% | 7,565 | 12,296 | 33.06% |
| AAPL240510C00177500 | 2024-05-07 3:49PM EDT | 177.50 | 5.20 | 5.05 | 5.25 | +0.55 | +11.83% | 3,121 | 6,537 | 24.71% |
| AAPL240510C00180000 | 2024-05-07 3:52PM EDT | 180.00 | 2.94 | 2.91 | 3.05 | +0.17 | +6.14% | 30,878 | 36,067 | 20.70% |
| AAPL240510C00182500 | 2024-05-07 3:52PM EDT | 182.50 | 1.28 | 1.25 | 1.28 | -0.15 | -10.49% | 76,329 | 31,425 | 17.46% |
| AAPL240510C00185000 | 2024-05-07 3:52PM EDT | 185.00 | 0.42 | 0.42 | 0.43 | -0.23 | -35.38% | 160,806 | 39,317 | 17.60% |
| AAPL240510C00187500 | 2024-05-07 3:52PM EDT | 187.50 | 0.15 | 0.14 | 0.15 | -0.13 | -46.43% | 55,433 | 23,006 | 19.34% |
| AAPL240510C00190000 | 2024-05-07 3:51PM EDT | 190.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 42,982 | 57,823 | 22.27% |
| AAPL240510C00192500 | 2024-05-07 3:51PM EDT | 192.50 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 9,060 | 15,111 | 25.39% |
| AAPL240510C00195000 | 2024-05-07 3:52PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5,191 | 12,009 | 29.30% |
| AAPL240510C00197500 | 2024-05-07 3:51PM EDT | 197.50 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 3,819 | 7,408 | 32.42% |
| AAPL240510C00200000 | 2024-05-07 3:52PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,835 | 10,248 | 36.72% |
| AAPL240510C00205000 | 2024-05-07 3:32PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,646 | 9,815 | 42.19% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,939 | 49.22% |
| AAPL240510C00215000 | 2024-05-06 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,278 | 53.13% |
| AAPL240510C00220000 | 2024-05-06 11:28AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 2,596 | 59.38% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 651 | 65.63% |
| AAPL240510C00230000 | 2024-05-06 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 71.88% |
| AAPL240510C00235000 | 2024-05-07 11:14AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 329 | 78.13% |
| AAPL240510C00240000 | 2024-05-03 12:14PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 38 | 84.38% |
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 96.88% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 100.00% |
| AAPL240510C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| AAPL240510C00265000 | 2024-05-06 10:31AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 46 | 112.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-05-06 2:46PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 50.00% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 168.75% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 153.13% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 140.63% |
| 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 | 0.01 | 0.00 | - | 6 | 2,281 | 106.25% |
| AAPL240510P00135000 | 2024-05-07 1:18PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,052 | 93.75% |
| AAPL240510P00140000 | 2024-05-06 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 890 | 84.38% |
| AAPL240510P00142000 | 2024-05-06 9:48AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 78.13% |
| 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 | 2024-05-06 3:51PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,228 | 73.44% |
| AAPL240510P00146000 | 2024-05-06 12:47PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 151 | 50.00% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 450 | 68.75% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 1,736 | 67.19% |
| AAPL240510P00149000 | 2024-05-07 1:00PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,187 | 65.63% |
| AAPL240510P00150000 | 2024-05-07 2:42PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,702 | 3,602 | 62.50% |
| AAPL240510P00152500 | 2024-05-07 3:47PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,233 | 1,111 | 57.81% |
| AAPL240510P00155000 | 2024-05-07 3:46PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 624 | 22,231 | 57.03% |
| AAPL240510P00157500 | 2024-05-07 3:41PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 178 | 3,352 | 54.69% |
| AAPL240510P00160000 | 2024-05-07 3:36PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 955 | 9,247 | 50.78% |
| AAPL240510P00162500 | 2024-05-07 3:50PM EDT | 162.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 954 | 3,835 | 47.66% |
| AAPL240510P00165000 | 2024-05-07 3:50PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,690 | 8,883 | 43.75% |
| AAPL240510P00167500 | 2024-05-07 3:52PM EDT | 167.50 | 0.05 | 0.05 | 0.06 | -0.03 | -33.33% | 1,403 | 6,515 | 40.43% |
| AAPL240510P00170000 | 2024-05-07 3:49PM EDT | 170.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 4,296 | 18,009 | 36.04% |
| AAPL240510P00172500 | 2024-05-07 3:46PM EDT | 172.50 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 3,806 | 6,257 | 31.54% |
| AAPL240510P00175000 | 2024-05-07 3:50PM EDT | 175.00 | 0.15 | 0.14 | 0.16 | -0.09 | -37.50% | 28,280 | 16,129 | 27.00% |
| AAPL240510P00177500 | 2024-05-07 3:52PM EDT | 177.50 | 0.25 | 0.25 | 0.27 | -0.25 | -50.00% | 14,776 | 9,576 | 22.75% |
| AAPL240510P00180000 | 2024-05-07 3:52PM EDT | 180.00 | 0.57 | 0.57 | 0.58 | -0.56 | -49.56% | 83,343 | 21,326 | 19.58% |
| AAPL240510P00182500 | 2024-05-07 3:52PM EDT | 182.50 | 1.48 | 1.45 | 1.49 | -0.69 | -31.80% | 64,071 | 21,059 | 18.90% |
| AAPL240510P00185000 | 2024-05-07 3:51PM EDT | 185.00 | 3.12 | 2.86 | 3.15 | -0.91 | -21.88% | 16,803 | 12,611 | 19.63% |
| AAPL240510P00187500 | 2024-05-07 3:47PM EDT | 187.50 | 5.40 | 5.30 | 5.45 | -1.15 | -17.56% | 1,021 | 2,643 | 24.71% |
| AAPL240510P00190000 | 2024-05-07 3:03PM EDT | 190.00 | 7.80 | 7.30 | 7.95 | -0.75 | -8.77% | 551 | 1,817 | 32.37% |
| AAPL240510P00192500 | 2024-05-07 3:02PM EDT | 192.50 | 10.59 | 9.70 | 10.65 | -0.41 | -3.73% | 56 | 2,525 | 44.87% |
| AAPL240510P00195000 | 2024-05-07 2:25PM EDT | 195.00 | 12.62 | 12.30 | 12.85 | -0.73 | -5.47% | 75 | 255 | 42.68% |
| AAPL240510P00197500 | 2024-05-07 1:11PM EDT | 197.50 | 15.40 | 14.55 | 15.45 | -1.70 | -9.94% | 1 | 94 | 52.73% |
| AAPL240510P00200000 | 2024-05-07 3:29PM EDT | 200.00 | 17.45 | 17.35 | 17.85 | -1.45 | -7.67% | 42 | 172 | 54.79% |
| AAPL240510P00205000 | 2024-05-07 11:59AM EDT | 205.00 | 23.45 | 22.20 | 22.90 | -0.75 | -3.10% | 184 | 40 | 68.46% |
| AAPL240510P00210000 | 2024-05-07 9:48AM EDT | 210.00 | 25.74 | 27.25 | 28.20 | -3.16 | -10.93% | 2 | 65 | 67.97% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 32.05 | 33.00 | 0.00 | - | 2 | 0 | 94.92% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 37.00 | 38.05 | +0.30 | +0.81% | 2 | 2 | 107.62% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 47.00 | 47.95 | 0.00 | - | 90 | 45 | 121.48% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 52.15 | 53.05 | 0.00 | - | 1 | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.