Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-05-09 2:48PM EDT | 100.00 | 84.46 | 83.90 | 84.55 | 0.00 | - | 2 | 0 | 658.98% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 78.70 | 79.35 | 0.00 | - | 1 | 0 | 578.13% |
| AAPL240510C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.61 | 74.00 | 74.60 | 0.00 | - | 4 | 0 | 579.30% |
| AAPL240510C00120000 | 2024-05-09 1:44PM EDT | 120.00 | 64.60 | 63.70 | 64.30 | 0.00 | - | 14 | 0 | 451.95% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 58.65 | 59.35 | 0.00 | - | - | 0 | 414.65% |
| AAPL240510C00130000 | 2024-05-09 1:20PM EDT | 130.00 | 54.05 | 53.90 | 54.55 | 0.00 | - | 1 | 0 | 407.03% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 48.90 | 49.50 | 0.00 | - | 3 | 0 | 367.19% |
| AAPL240510C00140000 | 2024-05-09 3:07PM EDT | 140.00 | 44.37 | 43.90 | 44.55 | 0.00 | - | 58 | 0 | 333.59% |
| AAPL240510C00142000 | 2024-05-09 3:40PM EDT | 142.00 | 42.57 | 42.10 | 42.55 | 0.00 | - | 1 | 0 | 328.71% |
| AAPL240510C00143000 | 2024-05-09 3:40PM EDT | 143.00 | 41.56 | 40.85 | 41.55 | 0.00 | - | 91 | 0 | 309.77% |
| AAPL240510C00145000 | 2024-05-09 3:43PM EDT | 145.00 | 39.45 | 38.85 | 39.50 | 0.00 | - | 264 | 46 | 293.55% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 37.80 | 38.50 | 0.00 | - | - | 0 | 284.18% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 36.95 | 37.45 | 0.00 | - | - | 0 | 282.03% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 35.80 | 36.35 | 0.00 | - | - | 0 | 263.48% |
| AAPL240510C00149000 | 2024-05-09 3:26PM EDT | 149.00 | 35.12 | 34.85 | 35.45 | 0.00 | - | 50 | 0 | 263.67% |
| AAPL240510C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 34.88 | 33.85 | 34.35 | +0.08 | +0.23% | 1 | 28 | 252.34% |
| AAPL240510C00152500 | 2024-05-09 3:50PM EDT | 152.50 | 31.92 | 31.40 | 32.00 | 0.00 | - | 423 | 0 | 244.24% |
| AAPL240510C00155000 | 2024-05-09 3:43PM EDT | 155.00 | 29.65 | 28.90 | 29.40 | 0.00 | - | 274 | 5 | 223.24% |
| AAPL240510C00157500 | 2024-05-09 3:51PM EDT | 157.50 | 26.80 | 26.40 | 27.05 | 0.00 | - | 1,275 | 0 | 212.21% |
| AAPL240510C00160000 | 2024-05-09 3:51PM EDT | 160.00 | 23.95 | 24.10 | 24.30 | 0.00 | - | 4,643 | 35 | 193.55% |
| AAPL240510C00162500 | 2024-05-10 9:31AM EDT | 162.50 | 22.08 | 21.80 | 22.45 | +0.33 | +1.52% | 1 | 4 | 201.76% |
| AAPL240510C00165000 | 2024-05-09 3:53PM EDT | 165.00 | 19.53 | 18.95 | 19.40 | 0.00 | - | 16,759 | 46 | 158.20% |
| AAPL240510C00167500 | 2024-05-09 3:52PM EDT | 167.50 | 17.12 | 16.60 | 16.80 | 0.00 | - | 12,014 | 9 | 142.77% |
| AAPL240510C00170000 | 2024-05-10 9:36AM EDT | 170.00 | 15.00 | 13.90 | 14.25 | +0.55 | +3.81% | 7 | 192 | 118.75% |
| AAPL240510C00172500 | 2024-05-10 9:30AM EDT | 172.50 | 11.85 | 11.30 | 11.75 | -0.10 | -0.84% | 8 | 137 | 99.22% |
| AAPL240510C00175000 | 2024-05-10 9:37AM EDT | 175.00 | 9.05 | 9.15 | 9.40 | -0.60 | -6.22% | 226 | 1,765 | 93.70% |
| AAPL240510C00177500 | 2024-05-10 9:36AM EDT | 177.50 | 6.80 | 6.65 | 6.90 | -0.30 | -4.23% | 530 | 1,728 | 74.80% |
| AAPL240510C00180000 | 2024-05-10 9:39AM EDT | 180.00 | 4.25 | 4.00 | 4.30 | -0.35 | -8.05% | 171 | 1,132 | 50.49% |
| AAPL240510C00182500 | 2024-05-10 9:40AM EDT | 182.50 | 1.77 | 1.80 | 1.89 | -0.35 | -16.28% | 2,603 | 7,841 | 34.91% |
| AAPL240510C00185000 | 2024-05-10 9:40AM EDT | 185.00 | 0.31 | 0.26 | 0.27 | -0.13 | -29.55% | 19,056 | 44,527 | 21.05% |
| AAPL240510C00187500 | 2024-05-10 9:40AM EDT | 187.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3,603 | 28,357 | 22.66% |
| AAPL240510C00190000 | 2024-05-10 9:40AM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,187 | 54,886 | 31.64% |
| AAPL240510C00192500 | 2024-05-10 9:36AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 17,127 | 38.28% |
| AAPL240510C00195000 | 2024-05-10 9:39AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 12,383 | 25.00% |
| AAPL240510C00197500 | 2024-05-09 10:15AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 8,261 | 25.00% |
| AAPL240510C00200000 | 2024-05-09 3:51PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,396 | 12,959 | 59.38% |
| AAPL240510C00202500 | 2024-05-09 3:00PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 874 | 50.00% |
| AAPL240510C00205000 | 2024-05-09 2:27PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,806 | 75.00% |
| AAPL240510C00207500 | 2024-05-08 9:30AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 102 | 81.25% |
| AAPL240510C00210000 | 2024-05-10 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,918 | 87.50% |
| AAPL240510C00215000 | 2024-05-09 3:18PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,280 | 103.13% |
| AAPL240510C00220000 | 2024-05-09 10:11AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,596 | 115.63% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 652 | 131.25% |
| AAPL240510C00230000 | 2024-05-08 3:01PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 304 | 143.75% |
| AAPL240510C00235000 | 2024-05-09 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 387 | 156.25% |
| AAPL240510C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 165.63% |
| 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 | 0.01 | 0.00 | - | 1 | 51 | 196.88% |
| AAPL240510C00260000 | 2024-05-08 12:34PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 212.50% |
| AAPL240510C00265000 | 2024-05-09 9:35AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 218.75% |
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 | 362.50% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 337.50% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 312.50% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 287.50% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 122 | 262.50% |
| AAPL240510P00125000 | 2024-05-07 1:06PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 902 | 237.50% |
| AAPL240510P00130000 | 2024-05-09 3:18PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,281 | 212.50% |
| AAPL240510P00135000 | 2024-05-09 3:16PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,049 | 193.75% |
| AAPL240510P00140000 | 2024-05-09 10:05AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 890 | 168.75% |
| AAPL240510P00142000 | 2024-05-08 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 76 | 162.50% |
| AAPL240510P00143000 | 2024-05-06 3:04PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,525 | 156.25% |
| AAPL240510P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 78 | 156.25% |
| AAPL240510P00145000 | 2024-05-08 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,228 | 150.00% |
| AAPL240510P00146000 | 2024-05-08 3:04PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 151 | 143.75% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 450 | 143.75% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 1,736 | 137.50% |
| AAPL240510P00149000 | 2024-05-07 1:00PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,187 | 134.38% |
| AAPL240510P00150000 | 2024-05-09 11:31AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 8,077 | 131.25% |
| AAPL240510P00152500 | 2024-05-09 10:55AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,278 | 118.75% |
| AAPL240510P00155000 | 2024-05-09 12:22PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 22,477 | 109.38% |
| AAPL240510P00157500 | 2024-05-09 3:33PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,337 | 100.00% |
| AAPL240510P00160000 | 2024-05-09 3:33PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 348 | 9,022 | 90.63% |
| AAPL240510P00162500 | 2024-05-10 9:34AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,731 | 81.25% |
| AAPL240510P00165000 | 2024-05-10 9:40AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 8,116 | 71.88% |
| AAPL240510P00167500 | 2024-05-09 3:45PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 611 | 6,480 | 62.50% |
| AAPL240510P00170000 | 2024-05-10 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 15,660 | 25.00% |
| AAPL240510P00172500 | 2024-05-10 9:37AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,079 | 8,365 | 48.44% |
| AAPL240510P00175000 | 2024-05-10 9:40AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 865 | 26,675 | 41.41% |
| AAPL240510P00177500 | 2024-05-10 9:40AM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 3,535 | 10,574 | 30.47% |
| AAPL240510P00180000 | 2024-05-10 9:40AM EDT | 180.00 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 4,098 | 34,418 | 21.88% |
| AAPL240510P00182500 | 2024-05-10 9:40AM EDT | 182.50 | 0.12 | 0.12 | 0.13 | -0.05 | -27.78% | 6,854 | 16,304 | 12.31% |
| AAPL240510P00185000 | 2024-05-10 9:40AM EDT | 185.00 | 1.06 | 1.11 | 1.14 | +0.01 | +0.95% | 2,515 | 11,232 | 0.00% |
| AAPL240510P00187500 | 2024-05-10 9:37AM EDT | 187.50 | 3.50 | 3.20 | 3.40 | +0.20 | +6.06% | 44 | 2,535 | 0.00% |
| AAPL240510P00190000 | 2024-05-10 9:37AM EDT | 190.00 | 6.00 | 5.80 | 5.95 | +0.05 | +0.84% | 14 | 1,662 | 0.00% |
| AAPL240510P00192500 | 2024-05-10 9:30AM EDT | 192.50 | 6.85 | 8.35 | 8.40 | -1.64 | -19.32% | 1 | 667 | 0.00% |
| AAPL240510P00195000 | 2024-05-09 3:07PM EDT | 195.00 | 10.85 | 10.70 | 11.05 | 0.00 | - | 33 | 287 | 0.00% |
| AAPL240510P00197500 | 2024-05-09 3:40PM EDT | 197.50 | 13.10 | 13.25 | 13.55 | 0.00 | - | 26 | 116 | 0.00% |
| AAPL240510P00200000 | 2024-05-09 3:54PM EDT | 200.00 | 15.70 | 15.80 | 15.90 | 0.00 | - | 16 | 199 | 0.00% |
| AAPL240510P00202500 | 2024-05-09 3:29PM EDT | 202.50 | 18.42 | 18.15 | 18.45 | 0.00 | - | 30 | 15 | 0.00% |
| AAPL240510P00205000 | 2024-05-07 12:00PM EDT | 205.00 | 23.45 | 20.60 | 21.00 | 0.00 | - | 184 | 66 | 0.00% |
| AAPL240510P00210000 | 2024-05-07 9:49AM EDT | 210.00 | 25.74 | 25.55 | 26.05 | 0.00 | - | 2 | 66 | 0.00% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 30.55 | 31.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 34.90 | 35.45 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 45.75 | 46.25 | 0.00 | - | 90 | 45 | 0.00% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 50.50 | 50.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.