Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240510C00120000 | 2024-05-09 1:44PM EDT | 120.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00130000 | 2024-05-09 1:20PM EDT | 130.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510C00140000 | 2024-05-09 3:07PM EDT | 140.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL240510C00142000 | 2024-05-09 3:40PM EDT | 142.00 | 42.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00143000 | 2024-05-09 3:40PM EDT | 143.00 | 41.56 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AAPL240510C00145000 | 2024-05-09 3:43PM EDT | 145.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00149000 | 2024-05-09 3:26PM EDT | 149.00 | 35.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL240510C00150000 | 2024-05-09 3:51PM EDT | 150.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 0.00% |
| AAPL240510C00152500 | 2024-05-09 3:50PM EDT | 152.50 | 31.92 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| AAPL240510C00155000 | 2024-05-09 3:43PM EDT | 155.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| AAPL240510C00157500 | 2024-05-09 3:51PM EDT | 157.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1,275 | 0 | 0.00% |
| AAPL240510C00160000 | 2024-05-09 3:51PM EDT | 160.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4,643 | 0 | 0.00% |
| AAPL240510C00162500 | 2024-05-09 3:51PM EDT | 162.50 | 21.75 | 0.00 | 0.00 | 0.00 | - | 3,594 | 0 | 0.00% |
| AAPL240510C00165000 | 2024-05-09 3:53PM EDT | 165.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 16,759 | 0 | 0.00% |
| AAPL240510C00167500 | 2024-05-09 3:52PM EDT | 167.50 | 17.12 | 0.00 | 0.00 | 0.00 | - | 12,014 | 0 | 0.00% |
| AAPL240510C00170000 | 2024-05-09 3:58PM EDT | 170.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 56,121 | 0 | 0.00% |
| AAPL240510C00172500 | 2024-05-09 3:58PM EDT | 172.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 20,649 | 0 | 0.00% |
| AAPL240510C00175000 | 2024-05-09 3:59PM EDT | 175.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 58,739 | 0 | 0.00% |
| AAPL240510C00177500 | 2024-05-09 3:59PM EDT | 177.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 17,651 | 0 | 0.00% |
| AAPL240510C00180000 | 2024-05-09 3:59PM EDT | 180.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 58,123 | 0 | 0.00% |
| AAPL240510C00182500 | 2024-05-09 3:59PM EDT | 182.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 64,230 | 0 | 0.00% |
| AAPL240510C00185000 | 2024-05-09 3:59PM EDT | 185.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 128,248 | 0 | 1.56% |
| AAPL240510C00187500 | 2024-05-09 3:59PM EDT | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34,000 | 0 | 6.25% |
| AAPL240510C00190000 | 2024-05-09 3:59PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18,126 | 0 | 12.50% |
| AAPL240510C00192500 | 2024-05-09 3:59PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12,563 | 0 | 25.00% |
| AAPL240510C00195000 | 2024-05-09 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,344 | 0 | 25.00% |
| AAPL240510C00197500 | 2024-05-09 10:15AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| AAPL240510C00200000 | 2024-05-09 3:51PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,396 | 0 | 25.00% |
| AAPL240510C00202500 | 2024-05-09 3:00PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240510C00205000 | 2024-05-09 2:27PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00207500 | 2024-05-08 9:30AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240510C00210000 | 2024-05-09 3:06PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AAPL240510C00215000 | 2024-05-09 3:18PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| AAPL240510C00220000 | 2024-05-09 10:11AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00230000 | 2024-05-08 3:01PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240510C00235000 | 2024-05-09 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00260000 | 2024-05-08 12:34PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00265000 | 2024-05-09 9:35AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240510P00125000 | 2024-05-07 1:06PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL240510P00130000 | 2024-05-09 3:18PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AAPL240510P00135000 | 2024-05-09 3:16PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL240510P00140000 | 2024-05-09 10:05AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00142000 | 2024-05-08 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AAPL240510P00143000 | 2024-05-06 3:04PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240510P00145000 | 2024-05-08 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL240510P00146000 | 2024-05-08 3:04PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 50.00% |
| AAPL240510P00149000 | 2024-05-07 1:00PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240510P00150000 | 2024-05-09 11:31AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAPL240510P00152500 | 2024-05-09 10:55AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240510P00155000 | 2024-05-09 12:22PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AAPL240510P00157500 | 2024-05-09 3:33PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AAPL240510P00160000 | 2024-05-09 3:33PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| AAPL240510P00162500 | 2024-05-09 1:59PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| AAPL240510P00165000 | 2024-05-09 3:58PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 50.00% |
| AAPL240510P00167500 | 2024-05-09 3:45PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 50.00% |
| AAPL240510P00170000 | 2024-05-09 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,664 | 0 | 25.00% |
| AAPL240510P00172500 | 2024-05-09 3:58PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,156 | 0 | 25.00% |
| AAPL240510P00175000 | 2024-05-09 3:59PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9,019 | 0 | 25.00% |
| AAPL240510P00177500 | 2024-05-09 3:59PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,778 | 0 | 25.00% |
| AAPL240510P00180000 | 2024-05-09 3:59PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34,675 | 0 | 12.50% |
| AAPL240510P00182500 | 2024-05-09 3:59PM EDT | 182.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 47,073 | 0 | 6.25% |
| AAPL240510P00185000 | 2024-05-09 3:59PM EDT | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15,606 | 0 | 0.00% |
| AAPL240510P00187500 | 2024-05-09 3:59PM EDT | 187.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.00% |
| AAPL240510P00190000 | 2024-05-09 3:13PM EDT | 190.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| AAPL240510P00192500 | 2024-05-09 2:24PM EDT | 192.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 2,534 | 0 | 0.00% |
| AAPL240510P00195000 | 2024-05-09 3:07PM EDT | 195.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL240510P00197500 | 2024-05-09 3:40PM EDT | 197.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL240510P00200000 | 2024-05-09 3:54PM EDT | 200.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240510P00202500 | 2024-05-09 3:29PM EDT | 202.50 | 18.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240510P00205000 | 2024-05-07 12:00PM EDT | 205.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| AAPL240510P00210000 | 2024-05-07 9:49AM EDT | 210.00 | 25.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.