Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-05-03 2:47PM EDT | 100.00 | 85.30 | 81.45 | 82.15 | 0.00 | - | 40 | 3 | 307.03% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 76.80 | 77.15 | 0.00 | - | 1 | 4 | 228.13% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 71.60 | 72.15 | 0.00 | - | 4 | 4 | 262.89% |
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 120.00 | 61.12 | 61.60 | 62.15 | 0.00 | - | 4 | 10 | 222.07% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 56.55 | 57.30 | 0.00 | - | - | 0 | 221.29% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 51.70 | 52.15 | 0.00 | - | 1 | 3 | 184.18% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 46.50 | 47.25 | 0.00 | - | 3 | 6 | 177.15% |
| AAPL240510C00140000 | 2024-05-07 2:16PM EDT | 140.00 | 42.62 | 41.65 | 42.25 | 0.00 | - | 13 | 23 | 101.56% |
| AAPL240510C00143000 | 2024-05-07 1:07PM EDT | 143.00 | 39.02 | 38.65 | 39.15 | 0.00 | - | 1 | 49 | 138.09% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 36.55 | 37.20 | 0.00 | - | 1 | 84 | 136.13% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 35.70 | 36.45 | 0.00 | - | - | 1 | 119.14% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 34.60 | 35.25 | 0.00 | - | - | 5 | 133.40% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 33.60 | 34.25 | 0.00 | - | - | 1 | 129.88% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 32.60 | 33.25 | 0.00 | - | 1 | 19 | 126.37% |
| AAPL240510C00150000 | 2024-05-07 3:59PM EDT | 150.00 | 32.45 | 31.65 | 32.20 | 0.00 | - | 40 | 185 | 118.95% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 29.15 | 29.75 | 0.00 | - | 47 | 127 | 70.31% |
| AAPL240510C00155000 | 2024-05-07 11:15AM EDT | 155.00 | 28.10 | 26.75 | 27.25 | 0.00 | - | 4 | 83 | 80.47% |
| AAPL240510C00157500 | 2024-05-08 10:04AM EDT | 157.50 | 24.51 | 24.10 | 24.50 | -0.37 | -1.49% | 2 | 317 | 73.44% |
| AAPL240510C00160000 | 2024-05-08 10:08AM EDT | 160.00 | 21.71 | 21.75 | 22.10 | -0.67 | -2.99% | 18 | 919 | 77.54% |
| AAPL240510C00162500 | 2024-05-07 10:49AM EDT | 162.50 | 20.02 | 19.10 | 19.65 | 0.00 | - | 10 | 686 | 73.44% |
| AAPL240510C00165000 | 2024-05-08 10:05AM EDT | 165.00 | 16.95 | 16.90 | 17.10 | -0.45 | -2.59% | 28 | 3,501 | 52.34% |
| AAPL240510C00167500 | 2024-05-08 9:39AM EDT | 167.50 | 15.07 | 14.15 | 14.55 | -0.23 | -1.50% | 3 | 2,434 | 50.29% |
| AAPL240510C00170000 | 2024-05-08 10:27AM EDT | 170.00 | 12.07 | 11.90 | 12.15 | -0.58 | -4.58% | 31 | 11,371 | 48.73% |
| AAPL240510C00172500 | 2024-05-08 10:25AM EDT | 172.50 | 9.45 | 9.35 | 9.65 | -0.82 | -7.98% | 18 | 4,281 | 40.33% |
| AAPL240510C00175000 | 2024-05-08 10:26AM EDT | 175.00 | 6.94 | 7.00 | 7.25 | -0.66 | -8.68% | 3,607 | 10,604 | 35.25% |
| AAPL240510C00177500 | 2024-05-08 10:26AM EDT | 177.50 | 4.60 | 4.55 | 4.80 | -0.75 | -14.02% | 320 | 5,701 | 27.00% |
| AAPL240510C00180000 | 2024-05-08 10:29AM EDT | 180.00 | 2.40 | 2.36 | 2.46 | -0.55 | -18.27% | 4,556 | 25,687 | 19.24% |
| AAPL240510C00182500 | 2024-05-08 10:29AM EDT | 182.50 | 0.87 | 0.86 | 0.87 | -0.38 | -30.40% | 17,176 | 28,008 | 17.12% |
| AAPL240510C00185000 | 2024-05-08 10:29AM EDT | 185.00 | 0.23 | 0.21 | 0.22 | -0.18 | -43.90% | 24,020 | 46,880 | 17.48% |
| AAPL240510C00187500 | 2024-05-08 10:29AM EDT | 187.50 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 6,305 | 28,921 | 20.12% |
| AAPL240510C00190000 | 2024-05-08 10:28AM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 5,740 | 54,976 | 23.44% |
| AAPL240510C00192500 | 2024-05-08 10:23AM EDT | 192.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 595 | 17,183 | 29.30% |
| AAPL240510C00195000 | 2024-05-08 10:27AM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 623 | 13,038 | 33.20% |
| AAPL240510C00197500 | 2024-05-08 10:06AM EDT | 197.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 59 | 7,713 | 38.28% |
| AAPL240510C00200000 | 2024-05-08 10:18AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 11,202 | 39.84% |
| AAPL240510C00205000 | 2024-05-08 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,647 | 49.22% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,942 | 54.69% |
| AAPL240510C00215000 | 2024-05-06 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,278 | 62.50% |
| 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 | 652 | 78.13% |
| AAPL240510C00230000 | 2024-05-07 3:57PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 304 | 50.00% |
| AAPL240510C00235000 | 2024-05-07 11:14AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 386 | 90.63% |
| 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 | 112.50% |
| 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 | 125.00% |
| AAPL240510C00265000 | 2024-05-07 10:04AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 206.25% |
| 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 | 0.01 | 0.00 | - | 20 | 122 | 146.88% |
| AAPL240510P00125000 | 2024-05-07 1:06PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 902 | 134.38% |
| AAPL240510P00130000 | 2024-05-07 12:59PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,281 | 118.75% |
| AAPL240510P00135000 | 2024-05-07 3:57PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,049 | 106.25% |
| 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 | 90.63% |
| AAPL240510P00143000 | 2024-05-06 3:04PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,525 | 87.50% |
| 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 | 0.01 | 0.00 | - | 42 | 151 | 81.25% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 450 | 78.13% |
| 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 | 0.00 | 0.00 | - | 2 | 2,187 | 50.00% |
| AAPL240510P00150000 | 2024-05-08 10:06AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 8,070 | 71.88% |
| AAPL240510P00152500 | 2024-05-07 3:57PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,253 | 2,280 | 65.63% |
| AAPL240510P00155000 | 2024-05-08 9:57AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 22,482 | 60.94% |
| AAPL240510P00157500 | 2024-05-08 10:29AM EDT | 157.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 35 | 3,361 | 61.72% |
| AAPL240510P00160000 | 2024-05-08 10:26AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 99 | 9,121 | 55.47% |
| AAPL240510P00162500 | 2024-05-08 10:14AM EDT | 162.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 321 | 3,559 | 50.00% |
| AAPL240510P00165000 | 2024-05-08 10:27AM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 311 | 8,265 | 47.66% |
| AAPL240510P00167500 | 2024-05-08 10:28AM EDT | 167.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 76 | 6,301 | 42.77% |
| AAPL240510P00170000 | 2024-05-08 10:28AM EDT | 170.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1,214 | 17,725 | 38.48% |
| AAPL240510P00172500 | 2024-05-08 10:25AM EDT | 172.50 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 347 | 6,529 | 33.01% |
| AAPL240510P00175000 | 2024-05-08 10:27AM EDT | 175.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 1,872 | 31,423 | 27.34% |
| AAPL240510P00177500 | 2024-05-08 10:29AM EDT | 177.50 | 0.18 | 0.18 | 0.19 | -0.07 | -26.92% | 5,562 | 10,632 | 22.17% |
| AAPL240510P00180000 | 2024-05-08 10:29AM EDT | 180.00 | 0.47 | 0.48 | 0.49 | -0.10 | -17.24% | 18,896 | 36,588 | 18.70% |
| AAPL240510P00182500 | 2024-05-08 10:29AM EDT | 182.50 | 1.49 | 1.51 | 1.53 | +0.09 | +6.47% | 10,689 | 17,213 | 18.65% |
| AAPL240510P00185000 | 2024-05-08 10:27AM EDT | 185.00 | 3.46 | 3.40 | 3.50 | +0.31 | +9.84% | 1,745 | 12,373 | 22.58% |
| AAPL240510P00187500 | 2024-05-08 10:14AM EDT | 187.50 | 5.75 | 5.70 | 5.85 | +0.35 | +6.48% | 39 | 2,533 | 28.57% |
| AAPL240510P00190000 | 2024-05-08 9:52AM EDT | 190.00 | 8.05 | 8.25 | 8.45 | +0.52 | +6.91% | 62 | 1,724 | 40.23% |
| AAPL240510P00192500 | 2024-05-08 10:20AM EDT | 192.50 | 10.75 | 10.65 | 11.10 | +0.16 | +1.51% | 4 | 2,522 | 53.22% |
| AAPL240510P00195000 | 2024-05-08 9:55AM EDT | 195.00 | 13.15 | 13.20 | 13.65 | +0.53 | +4.20% | 4 | 265 | 55.52% |
| AAPL240510P00197500 | 2024-05-07 1:11PM EDT | 197.50 | 15.40 | 15.50 | 16.00 | 0.00 | - | 1 | 94 | 54.59% |
| AAPL240510P00200000 | 2024-05-07 3:29PM EDT | 200.00 | 17.45 | 18.05 | 18.35 | 0.00 | - | 42 | 189 | 57.81% |
| AAPL240510P00205000 | 2024-05-07 12:00PM EDT | 205.00 | 23.45 | 23.05 | 23.55 | 0.00 | - | 184 | 66 | 76.95% |
| AAPL240510P00210000 | 2024-05-07 9:49AM EDT | 210.00 | 25.74 | 28.00 | 28.25 | 0.00 | - | 2 | 66 | 72.27% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 33.00 | 33.45 | 0.00 | - | 2 | 0 | 94.53% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 38.00 | 38.45 | 0.00 | - | 2 | 2 | 105.08% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 47.80 | 48.35 | 0.00 | - | 90 | 45 | 93.75% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 52.95 | 53.55 | 0.00 | - | 1 | 1 | 137.50% |
© 2024 Yahoo. All rights reserved.