UK markets open in 3 hours 14 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,532.85 +218.99 (+1.20%) CRUDE OIL
79.41 +0.42 (+0.53%) GOLD FUTURES
2,319.30 -3.00 (-0.13%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,327.47 -992.31 (-1.97%)
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 | 82.40 | 83.15 | 0.00 | - | 40 | 3 | 304.69% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 77.40 | 78.15 | 0.00 | - | 1 | 4 | 281.25% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 72.40 | 73.15 | 0.00 | - | 4 | 4 | 259.38% |
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 120.00 | 61.12 | 62.40 | 63.15 | 0.00 | - | 4 | 10 | 218.75% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 57.40 | 58.15 | 0.00 | - | - | 0 | 198.44% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 52.40 | 53.15 | 0.00 | - | 1 | 3 | 179.69% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 47.45 | 48.15 | 0.00 | - | 3 | 6 | 172.66% |
| AAPL240510C00140000 | 2024-05-07 2:16PM EDT | 140.00 | 42.62 | 42.45 | 43.10 | 0.00 | - | 13 | 23 | 144.53% |
| AAPL240510C00143000 | 2024-05-07 1:07PM EDT | 143.00 | 39.02 | 39.40 | 40.15 | 0.00 | - | 1 | 49 | 134.38% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 37.40 | 38.15 | 0.00 | - | 1 | 84 | 127.34% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 36.40 | 37.15 | 0.00 | - | - | 1 | 123.44% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 35.40 | 36.15 | 0.00 | - | - | 5 | 120.31% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 34.40 | 35.15 | 0.00 | - | - | 1 | 117.19% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 33.40 | 34.15 | 0.00 | - | 1 | 19 | 113.67% |
| AAPL240510C00150000 | 2024-05-08 2:14PM EDT | 150.00 | 32.65 | 32.45 | 33.25 | +0.20 | +0.62% | 4 | 185 | 128.52% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 29.95 | 30.65 | 0.00 | - | 47 | 127 | 109.38% |
| AAPL240510C00155000 | 2024-05-08 3:21PM EDT | 155.00 | 27.95 | 27.40 | 28.15 | -0.15 | -0.53% | 1 | 83 | 93.75% |
| AAPL240510C00157500 | 2024-05-08 3:45PM EDT | 157.50 | 25.40 | 24.90 | 25.75 | +0.52 | +2.09% | 10 | 317 | 96.88% |
| AAPL240510C00160000 | 2024-05-08 3:56PM EDT | 160.00 | 22.99 | 22.40 | 23.00 | +0.61 | +2.73% | 64 | 919 | 106.84% |
| AAPL240510C00162500 | 2024-05-07 10:49AM EDT | 162.50 | 20.02 | 20.00 | 20.70 | 0.00 | - | 10 | 686 | 82.42% |
| AAPL240510C00165000 | 2024-05-08 3:54PM EDT | 165.00 | 17.90 | 17.50 | 18.25 | +0.50 | +2.87% | 122 | 3,501 | 76.17% |
| AAPL240510C00167500 | 2024-05-08 12:51PM EDT | 167.50 | 14.81 | 14.90 | 15.75 | -0.49 | -3.20% | 17 | 2,434 | 61.52% |
| AAPL240510C00170000 | 2024-05-08 3:54PM EDT | 170.00 | 12.95 | 12.40 | 13.25 | +0.30 | +2.37% | 189 | 11,371 | 52.54% |
| AAPL240510C00172500 | 2024-05-08 3:57PM EDT | 172.50 | 10.45 | 10.15 | 10.75 | +0.18 | +1.75% | 387 | 4,281 | 52.54% |
| AAPL240510C00175000 | 2024-05-08 3:59PM EDT | 175.00 | 7.90 | 7.45 | 8.25 | +0.30 | +3.95% | 5,651 | 10,604 | 54.10% |
| AAPL240510C00177500 | 2024-05-08 3:54PM EDT | 177.50 | 5.52 | 5.15 | 5.60 | +0.17 | +3.18% | 1,226 | 5,701 | 36.82% |
| AAPL240510C00180000 | 2024-05-08 3:59PM EDT | 180.00 | 2.93 | 2.93 | 3.05 | -0.02 | -0.68% | 10,787 | 25,687 | 22.80% |
| AAPL240510C00182500 | 2024-05-08 3:59PM EDT | 182.50 | 1.08 | 1.06 | 1.10 | -0.17 | -13.60% | 48,427 | 28,008 | 18.07% |
| AAPL240510C00185000 | 2024-05-08 3:59PM EDT | 185.00 | 0.25 | 0.25 | 0.26 | -0.16 | -39.02% | 52,935 | 46,880 | 18.65% |
| AAPL240510C00187500 | 2024-05-08 3:59PM EDT | 187.50 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 22,717 | 28,921 | 21.78% |
| AAPL240510C00190000 | 2024-05-08 3:59PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 12,727 | 54,976 | 26.17% |
| AAPL240510C00192500 | 2024-05-08 3:59PM EDT | 192.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,484 | 17,183 | 31.64% |
| AAPL240510C00195000 | 2024-05-08 3:49PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,303 | 13,038 | 38.28% |
| AAPL240510C00197500 | 2024-05-08 1:42PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 966 | 7,713 | 41.41% |
| AAPL240510C00200000 | 2024-05-08 3:57PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 633 | 11,202 | 46.88% |
| AAPL240510C00205000 | 2024-05-08 2:51PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 13,647 | 54.69% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,942 | 65.63% |
| AAPL240510C00215000 | 2024-05-06 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,278 | 75.00% |
| AAPL240510C00220000 | 2024-05-06 11:28AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 2,596 | 84.38% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 652 | 93.75% |
| 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 | 0.01 | 0.00 | - | 57 | 386 | 109.38% |
| AAPL240510C00240000 | 2024-05-03 12:14PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 134.38% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| AAPL240510C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| AAPL240510C00265000 | 2024-05-08 2:25PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 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 | 0.01 | 0.00 | - | 1 | 285 | 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 | 196.88% |
| 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 | 165.63% |
| 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 | 134.38% |
| 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 | 0.01 | 0.00 | - | 28 | 48 | 112.50% |
| AAPL240510P00143000 | 2024-05-06 3:04PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,525 | 109.38% |
| 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 | 0.01 | 0.00 | - | 6 | 1,228 | 103.13% |
| AAPL240510P00146000 | 2024-05-08 3:04PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 151 | 100.00% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 450 | 98.44% |
| 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 | 0.00 | 0.00 | - | 2 | 2,187 | 50.00% |
| AAPL240510P00150000 | 2024-05-08 10:59AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 8,070 | 90.63% |
| AAPL240510P00152500 | 2024-05-08 2:55PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,280 | 84.38% |
| AAPL240510P00155000 | 2024-05-08 2:29PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 22,482 | 75.00% |
| AAPL240510P00157500 | 2024-05-08 3:33PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 3,361 | 68.75% |
| AAPL240510P00160000 | 2024-05-08 3:47PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 598 | 9,121 | 70.31% |
| AAPL240510P00162500 | 2024-05-08 3:37PM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 462 | 3,559 | 62.50% |
| AAPL240510P00165000 | 2024-05-08 3:58PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 873 | 8,265 | 55.47% |
| AAPL240510P00167500 | 2024-05-08 3:58PM EDT | 167.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 454 | 6,301 | 51.56% |
| AAPL240510P00170000 | 2024-05-08 3:57PM EDT | 170.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 3,266 | 17,725 | 46.48% |
| AAPL240510P00172500 | 2024-05-08 3:58PM EDT | 172.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 4,099 | 6,529 | 39.84% |
| AAPL240510P00175000 | 2024-05-08 3:59PM EDT | 175.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 6,018 | 31,423 | 33.20% |
| AAPL240510P00177500 | 2024-05-08 3:59PM EDT | 177.50 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 12,126 | 10,632 | 26.07% |
| AAPL240510P00180000 | 2024-05-08 3:59PM EDT | 180.00 | 0.25 | 0.23 | 0.25 | -0.32 | -56.14% | 44,057 | 36,588 | 21.09% |
| AAPL240510P00182500 | 2024-05-08 3:59PM EDT | 182.50 | 0.92 | 0.92 | 0.97 | -0.48 | -34.29% | 25,781 | 17,213 | 20.12% |
| AAPL240510P00185000 | 2024-05-08 3:59PM EDT | 185.00 | 2.64 | 2.53 | 2.70 | -0.51 | -16.19% | 3,436 | 12,373 | 23.24% |
| AAPL240510P00187500 | 2024-05-08 3:58PM EDT | 187.50 | 4.86 | 4.65 | 5.25 | -0.54 | -10.00% | 234 | 2,533 | 37.45% |
| AAPL240510P00190000 | 2024-05-08 3:59PM EDT | 190.00 | 7.29 | 7.10 | 7.75 | -0.24 | -3.19% | 326 | 1,724 | 49.07% |
| AAPL240510P00192500 | 2024-05-08 2:48PM EDT | 192.50 | 9.80 | 9.55 | 10.20 | -0.79 | -7.46% | 27 | 2,522 | 58.01% |
| AAPL240510P00195000 | 2024-05-08 2:32PM EDT | 195.00 | 12.45 | 12.05 | 12.75 | -0.17 | -1.35% | 8 | 265 | 52.15% |
| AAPL240510P00197500 | 2024-05-07 1:11PM EDT | 197.50 | 15.40 | 14.55 | 15.20 | 0.00 | - | 1 | 94 | 58.20% |
| AAPL240510P00200000 | 2024-05-07 3:29PM EDT | 200.00 | 17.45 | 17.05 | 17.65 | 0.00 | - | 42 | 189 | 63.09% |
| AAPL240510P00205000 | 2024-05-07 12:00PM EDT | 205.00 | 23.45 | 22.10 | 22.60 | 0.00 | - | 184 | 66 | 76.95% |
| AAPL240510P00210000 | 2024-05-07 9:49AM EDT | 210.00 | 25.74 | 27.10 | 27.60 | 0.00 | - | 2 | 66 | 90.43% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 32.10 | 32.65 | 0.00 | - | 2 | 0 | 107.03% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 37.10 | 37.65 | 0.00 | - | 2 | 2 | 119.53% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 47.10 | 47.65 | 0.00 | - | 90 | 45 | 142.97% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 52.05 | 52.65 | 0.00 | - | 1 | 1 | 149.22% |
© 2024 Yahoo. All rights reserved.