UK markets open in 5 hours
NIKKEI 225
38,466.89 -368.21 (-0.95%) HANG SENG
18,575.29 +95.92 (+0.52%) CRUDE OIL
78.09 -0.29 (-0.37%) GOLD FUTURES
2,317.40 -6.80 (-0.29%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,058.78 -1,086.29 (-2.12%)
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 | 81.85 | 83.10 | 0.00 | - | 40 | 3 | 269.53% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 77.05 | 78.05 | 0.00 | - | 1 | 4 | 272.66% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 71.75 | 72.95 | 0.00 | - | 4 | 4 | 308.59% |
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 120.00 | 61.12 | 61.85 | 63.05 | 0.00 | - | 4 | 10 | 185.16% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 57.00 | 58.15 | 0.00 | - | - | 0 | 198.44% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 52.05 | 53.15 | 0.00 | - | 1 | 3 | 183.98% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 46.90 | 48.10 | 0.00 | - | 3 | 6 | 150.00% |
| AAPL240510C00140000 | 2024-05-07 2:16PM EDT | 140.00 | 42.62 | 41.95 | 43.15 | +0.61 | +1.45% | 13 | 25 | 141.99% |
| AAPL240510C00143000 | 2024-05-07 1:07PM EDT | 143.00 | 39.02 | 38.80 | 40.20 | -1.38 | -3.42% | 1 | 49 | 124.22% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 36.75 | 38.10 | 0.00 | - | 1 | 84 | 99.22% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 35.75 | 37.00 | 0.00 | - | - | 1 | 157.81% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 35.10 | 36.05 | 0.00 | - | - | 5 | 121.88% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 34.10 | 35.20 | 0.00 | - | - | 1 | 126.17% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 32.90 | 34.20 | 0.00 | - | 1 | 19 | 112.50% |
| AAPL240510C00150000 | 2024-05-07 3:59PM EDT | 150.00 | 32.45 | 32.05 | 33.20 | +0.83 | +2.62% | 40 | 205 | 117.09% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 29.35 | 30.65 | 0.00 | - | 47 | 127 | 95.31% |
| AAPL240510C00155000 | 2024-05-07 11:15AM EDT | 155.00 | 28.10 | 26.95 | 28.15 | +1.85 | +7.05% | 4 | 83 | 93.55% |
| AAPL240510C00157500 | 2024-05-07 2:57PM EDT | 157.50 | 24.88 | 24.35 | 25.50 | +0.23 | +0.93% | 14 | 318 | 66.41% |
| AAPL240510C00160000 | 2024-05-07 1:51PM EDT | 160.00 | 22.38 | 22.20 | 23.25 | +0.78 | +3.61% | 182 | 937 | 90.33% |
| AAPL240510C00162500 | 2024-05-07 10:49AM EDT | 162.50 | 20.02 | 19.50 | 20.85 | +0.51 | +2.61% | 10 | 686 | 78.81% |
| AAPL240510C00165000 | 2024-05-07 3:59PM EDT | 165.00 | 17.40 | 17.00 | 18.15 | +0.30 | +1.75% | 234 | 3,438 | 64.26% |
| AAPL240510C00167500 | 2024-05-07 1:28PM EDT | 167.50 | 15.30 | 14.55 | 15.80 | +0.80 | +5.52% | 38 | 2,417 | 61.91% |
| AAPL240510C00170000 | 2024-05-07 3:43PM EDT | 170.00 | 12.65 | 12.05 | 12.85 | +0.70 | +5.86% | 412 | 11,509 | 60.30% |
| AAPL240510C00172500 | 2024-05-07 3:58PM EDT | 172.50 | 10.27 | 9.65 | 10.75 | +0.87 | +9.26% | 164 | 4,387 | 62.21% |
| AAPL240510C00175000 | 2024-05-07 3:59PM EDT | 175.00 | 7.60 | 7.40 | 7.80 | +0.78 | +11.44% | 7,575 | 12,296 | 39.75% |
| AAPL240510C00177500 | 2024-05-07 3:56PM EDT | 177.50 | 5.35 | 5.10 | 5.40 | +0.70 | +15.05% | 3,151 | 6,537 | 32.28% |
| AAPL240510C00180000 | 2024-05-07 3:59PM EDT | 180.00 | 2.95 | 2.85 | 3.00 | +0.18 | +6.50% | 30,993 | 36,067 | 22.97% |
| AAPL240510C00182500 | 2024-05-07 3:59PM EDT | 182.50 | 1.25 | 1.21 | 1.34 | -0.18 | -12.59% | 77,065 | 31,425 | 21.05% |
| AAPL240510C00185000 | 2024-05-07 3:59PM EDT | 185.00 | 0.41 | 0.40 | 0.42 | -0.24 | -36.92% | 163,121 | 39,317 | 20.12% |
| AAPL240510C00187500 | 2024-05-07 3:59PM EDT | 187.50 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 56,539 | 23,006 | 22.36% |
| AAPL240510C00190000 | 2024-05-07 3:59PM EDT | 190.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 43,337 | 57,823 | 25.78% |
| AAPL240510C00192500 | 2024-05-07 3:58PM EDT | 192.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 9,070 | 15,111 | 29.30% |
| AAPL240510C00195000 | 2024-05-07 3:59PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5,205 | 12,009 | 33.79% |
| AAPL240510C00197500 | 2024-05-07 3:58PM EDT | 197.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,855 | 7,408 | 37.11% |
| AAPL240510C00200000 | 2024-05-07 3:56PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,845 | 10,248 | 42.19% |
| AAPL240510C00205000 | 2024-05-07 3:57PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,648 | 9,815 | 48.44% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,939 | 53.13% |
| AAPL240510C00215000 | 2024-05-06 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,278 | 60.94% |
| AAPL240510C00220000 | 2024-05-06 11:28AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 2,596 | 68.75% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 651 | 76.56% |
| AAPL240510C00230000 | 2024-05-07 3:57PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 304 | 84.38% |
| AAPL240510C00235000 | 2024-05-07 11:14AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 329 | 90.63% |
| AAPL240510C00240000 | 2024-05-03 12:14PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 38 | 96.88% |
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 109.38% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 118.75% |
| AAPL240510C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| AAPL240510C00265000 | 2024-05-06 10:31AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 46 | 128.13% |
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 | 193.75% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 175.00% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 162.50% |
| 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 | 121.88% |
| AAPL240510P00135000 | 2024-05-07 3:57PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,052 | 109.38% |
| AAPL240510P00140000 | 2024-05-06 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 890 | 96.88% |
| AAPL240510P00142000 | 2024-05-06 9:48AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 90.63% |
| 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 | 84.38% |
| 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 | 81.25% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 1,736 | 78.13% |
| AAPL240510P00149000 | 2024-05-07 1:00PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,187 | 75.00% |
| AAPL240510P00150000 | 2024-05-07 2:42PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,702 | 3,602 | 71.88% |
| AAPL240510P00152500 | 2024-05-07 3:57PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,253 | 1,111 | 67.19% |
| AAPL240510P00155000 | 2024-05-07 3:46PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 624 | 22,231 | 68.75% |
| AAPL240510P00157500 | 2024-05-07 3:41PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 178 | 3,352 | 62.50% |
| AAPL240510P00160000 | 2024-05-07 3:59PM EDT | 160.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,602 | 9,247 | 61.72% |
| AAPL240510P00162500 | 2024-05-07 3:59PM EDT | 162.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,108 | 3,835 | 56.25% |
| AAPL240510P00165000 | 2024-05-07 3:50PM EDT | 165.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1,796 | 8,883 | 50.39% |
| AAPL240510P00167500 | 2024-05-07 3:52PM EDT | 167.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,403 | 6,515 | 46.68% |
| AAPL240510P00170000 | 2024-05-07 3:59PM EDT | 170.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 4,479 | 18,009 | 42.38% |
| AAPL240510P00172500 | 2024-05-07 3:59PM EDT | 172.50 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 3,930 | 6,257 | 36.43% |
| AAPL240510P00175000 | 2024-05-07 3:59PM EDT | 175.00 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 28,361 | 16,129 | 31.15% |
| AAPL240510P00177500 | 2024-05-07 3:59PM EDT | 177.50 | 0.25 | 0.24 | 0.26 | -0.25 | -50.00% | 14,953 | 9,576 | 25.98% |
| AAPL240510P00180000 | 2024-05-07 3:59PM EDT | 180.00 | 0.57 | 0.52 | 0.57 | -0.56 | -49.56% | 84,692 | 21,326 | 22.41% |
| AAPL240510P00182500 | 2024-05-07 3:59PM EDT | 182.50 | 1.40 | 1.41 | 1.52 | -0.77 | -35.48% | 64,553 | 21,059 | 22.27% |
| AAPL240510P00185000 | 2024-05-07 3:59PM EDT | 185.00 | 3.15 | 2.88 | 3.20 | -0.88 | -21.84% | 17,152 | 12,611 | 23.63% |
| AAPL240510P00187500 | 2024-05-07 3:47PM EDT | 187.50 | 5.40 | 5.20 | 5.80 | -1.15 | -17.56% | 1,021 | 2,643 | 36.65% |
| AAPL240510P00190000 | 2024-05-07 3:03PM EDT | 190.00 | 7.53 | 7.20 | 8.15 | -1.02 | -11.93% | 552 | 1,817 | 42.97% |
| AAPL240510P00192500 | 2024-05-07 3:02PM EDT | 192.50 | 10.59 | 9.55 | 10.75 | -0.41 | -3.73% | 56 | 2,525 | 54.59% |
| AAPL240510P00195000 | 2024-05-07 2:25PM EDT | 195.00 | 12.62 | 12.10 | 13.05 | -0.73 | -5.47% | 75 | 255 | 56.98% |
| AAPL240510P00197500 | 2024-05-07 1:11PM EDT | 197.50 | 15.40 | 14.70 | 15.75 | -1.70 | -9.94% | 1 | 94 | 71.44% |
| AAPL240510P00200000 | 2024-05-07 3:29PM EDT | 200.00 | 17.45 | 17.25 | 17.95 | -1.45 | -7.67% | 42 | 172 | 68.07% |
| AAPL240510P00205000 | 2024-05-07 11:59AM EDT | 205.00 | 23.45 | 22.10 | 23.05 | -0.75 | -3.10% | 184 | 40 | 86.33% |
| AAPL240510P00210000 | 2024-05-07 9:48AM EDT | 210.00 | 25.74 | 27.15 | 28.15 | -3.16 | -10.93% | 2 | 65 | 68.75% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 32.15 | 33.10 | 0.00 | - | 2 | 0 | 72.27% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 37.15 | 38.20 | +0.30 | +0.81% | 2 | 2 | 92.58% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 47.15 | 48.15 | 0.00 | - | 90 | 45 | 105.47% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 52.15 | 53.20 | 0.00 | - | 1 | 1 | 119.92% |
© 2024 Yahoo. All rights reserved.