Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00100000 | 2024-05-03 1:57PM EDT | 100.00 | 85.05 | 82.35 | 84.25 | +14.92 | +21.27% | 7 | 14 | 681.05% |
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 105.00 | 65.25 | 77.35 | 79.40 | 0.00 | - | - | 5 | 653.91% |
| AAPL240503C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.72 | 72.40 | 74.40 | 0.00 | - | 4 | 2 | 350.00% |
| AAPL240503C00125000 | 2024-05-03 2:09PM EDT | 125.00 | 60.60 | 57.40 | 59.45 | +12.55 | +26.12% | 2 | 3 | 292.19% |
| AAPL240503C00130000 | 2024-05-03 1:39PM EDT | 130.00 | 55.19 | 52.50 | 54.35 | +12.19 | +28.35% | 2 | 22 | 264.06% |
| AAPL240503C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.02 | 47.35 | 49.40 | +16.06 | +47.29% | 3 | 7 | 397.66% |
| AAPL240503C00140000 | 2024-05-03 1:34PM EDT | 140.00 | 45.18 | 42.90 | 44.40 | +12.18 | +36.91% | 92 | 158 | 274.61% |
| AAPL240503C00141000 | 2024-04-22 1:52PM EDT | 141.00 | 26.55 | 42.00 | 43.40 | 0.00 | - | - | 15 | 276.56% |
| AAPL240503C00142000 | 2024-04-25 9:47AM EDT | 142.00 | 27.75 | 40.90 | 42.40 | 0.00 | - | - | 3 | 262.50% |
| AAPL240503C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 32.50 | 39.40 | 41.40 | 0.00 | - | 1 | 5 | 179.69% |
| AAPL240503C00144000 | 2024-04-24 12:38PM EDT | 144.00 | 25.05 | 38.35 | 40.35 | 0.00 | - | - | 47 | 325.39% |
| AAPL240503C00145000 | 2024-05-03 1:22PM EDT | 145.00 | 40.00 | 37.35 | 39.40 | +12.10 | +43.37% | 85 | 185 | 321.97% |
| AAPL240503C00146000 | 2024-04-29 11:46AM EDT | 146.00 | 28.60 | 36.35 | 38.40 | 0.00 | - | 2 | 19 | 314.65% |
| AAPL240503C00147000 | 2024-05-03 9:32AM EDT | 147.00 | 39.10 | 35.35 | 37.40 | +11.25 | +40.39% | 15 | 60 | 307.23% |
| AAPL240503C00148000 | 2024-05-01 11:33AM EDT | 148.00 | 23.36 | 34.90 | 36.40 | 0.00 | - | 10 | 6 | 226.17% |
| AAPL240503C00149000 | 2024-05-02 3:45PM EDT | 149.00 | 23.97 | 33.60 | 35.40 | 0.00 | - | 19 | 34 | 192.58% |
| AAPL240503C00150000 | 2024-05-03 2:52PM EDT | 150.00 | 35.51 | 32.80 | 34.40 | +12.51 | +54.39% | 266 | 630 | 206.45% |
| AAPL240503C00152500 | 2024-05-03 11:40AM EDT | 152.50 | 32.18 | 30.05 | 31.40 | +11.83 | +58.13% | 40 | 79 | 227.34% |
| AAPL240503C00155000 | 2024-05-03 3:24PM EDT | 155.00 | 29.70 | 27.35 | 29.35 | +11.60 | +64.09% | 159 | 261 | 245.70% |
| AAPL240503C00157500 | 2024-05-03 3:30PM EDT | 157.50 | 27.40 | 24.95 | 27.05 | +11.58 | +73.20% | 60 | 1,115 | 147.27% |
| AAPL240503C00160000 | 2024-05-03 3:54PM EDT | 160.00 | 23.35 | 22.75 | 25.35 | +10.15 | +76.89% | 653 | 1,616 | 190.43% |
| AAPL240503C00162500 | 2024-05-03 3:59PM EDT | 162.50 | 20.80 | 19.80 | 21.35 | +9.92 | +91.18% | 325 | 1,451 | 159.18% |
| AAPL240503C00165000 | 2024-05-03 3:53PM EDT | 165.00 | 18.77 | 17.00 | 18.85 | +9.93 | +112.33% | 899 | 3,672 | 143.36% |
| AAPL240503C00167500 | 2024-05-03 3:57PM EDT | 167.50 | 15.83 | 14.70 | 17.85 | +9.09 | +134.87% | 1,515 | 5,855 | 122.07% |
| AAPL240503C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 13.36 | 13.30 | 14.95 | +8.26 | +161.96% | 8,958 | 32,774 | 127.05% |
| AAPL240503C00172500 | 2024-05-03 3:58PM EDT | 172.50 | 10.59 | 10.80 | 11.75 | +6.94 | +190.14% | 12,441 | 16,064 | 90.82% |
| AAPL240503C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 8.40 | 8.10 | 8.50 | +5.91 | +237.35% | 44,383 | 41,380 | 55.66% |
| AAPL240503C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 5.93 | 5.80 | 6.00 | +4.32 | +268.32% | 22,021 | 27,826 | 41.99% |
| AAPL240503C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 3.35 | 3.35 | 3.50 | +2.38 | +245.36% | 77,200 | 56,166 | 27.44% |
| AAPL240503C00182500 | 2024-05-03 3:59PM EDT | 182.50 | 0.86 | 0.78 | 1.03 | +0.29 | +50.88% | 56,583 | 27,506 | 12.11% |
| AAPL240503C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 242,553 | 30,802 | 8.99% |
| AAPL240503C00187500 | 2024-05-03 3:59PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 104,553 | 16,208 | 19.53% |
| AAPL240503C00190000 | 2024-05-03 4:00PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 81,921 | 39,688 | 28.91% |
| AAPL240503C00192500 | 2024-05-03 3:42PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 18,880 | 7,629 | 38.28% |
| AAPL240503C00195000 | 2024-05-03 3:47PM EDT | 195.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 11,179 | 12,002 | 46.88% |
| AAPL240503C00197500 | 2024-05-03 3:39PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,168 | 8,980 | 51.56% |
| AAPL240503C00200000 | 2024-05-03 3:56PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,535 | 18,024 | 59.38% |
| AAPL240503C00205000 | 2024-05-03 3:30PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 6,518 | 75.00% |
| AAPL240503C00210000 | 2024-05-03 10:24AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,715 | 90.63% |
| AAPL240503C00215000 | 2024-05-03 2:50PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,796 | 50.00% |
| AAPL240503C00220000 | 2024-05-03 3:34PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,909 | 50.00% |
| AAPL240503C00225000 | 2024-05-03 11:59AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 813 | 131.25% |
| AAPL240503C00230000 | 2024-05-02 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 50.00% |
| AAPL240503C00235000 | 2024-05-03 9:37AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 7 | 100 | 50.00% |
| AAPL240503C00240000 | 2024-05-02 2:07PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 168.75% |
| AAPL240503C00245000 | 2024-05-03 10:02AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 6 | 175.00% |
| AAPL240503C00255000 | 2024-04-19 1:51PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 196.88% |
| AAPL240503C00265000 | 2024-05-03 2:49PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 218.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,125 | 362.50% |
| AAPL240503P00105000 | 2024-04-30 11:07AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 337.50% |
| AAPL240503P00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| AAPL240503P00115000 | 2024-04-30 10:03AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 287.50% |
| AAPL240503P00120000 | 2024-05-02 2:43PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 90 | 262.50% |
| AAPL240503P00125000 | 2024-05-01 10:44AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 577 | 237.50% |
| AAPL240503P00130000 | 2024-05-03 11:21AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 326 | 212.50% |
| AAPL240503P00135000 | 2024-05-02 3:44PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 960 | 193.75% |
| AAPL240503P00138000 | 2024-05-03 9:30AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 936 | 181.25% |
| AAPL240503P00139000 | 2024-05-02 3:59PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,990 | 3,990 | 175.00% |
| AAPL240503P00140000 | 2024-05-03 11:45AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,186 | 168.75% |
| AAPL240503P00141000 | 2024-05-02 3:18PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 144 | 168.75% |
| AAPL240503P00142000 | 2024-05-03 3:24PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 502 | 1,155 | 162.50% |
| AAPL240503P00143000 | 2024-05-02 3:59PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 407 | 534 | 156.25% |
| AAPL240503P00144000 | 2024-05-03 1:34PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 789 | 156.25% |
| AAPL240503P00145000 | 2024-05-03 3:27PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 3,165 | 150.00% |
| AAPL240503P00146000 | 2024-05-03 11:18AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 174 | 622 | 143.75% |
| AAPL240503P00147000 | 2024-05-03 10:22AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 3,015 | 143.75% |
| AAPL240503P00148000 | 2024-05-02 3:59PM EDT | 148.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 877 | 2,204 | 137.50% |
| AAPL240503P00149000 | 2024-05-03 12:12PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 2,680 | 131.25% |
| AAPL240503P00150000 | 2024-05-03 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 701 | 9,808 | 131.25% |
| AAPL240503P00152500 | 2024-05-03 3:32PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 525 | 4,969 | 118.75% |
| AAPL240503P00155000 | 2024-05-03 3:40PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,279 | 24,805 | 109.38% |
| AAPL240503P00157500 | 2024-05-03 3:39PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 4,444 | 12,011 | 100.00% |
| AAPL240503P00160000 | 2024-05-03 3:58PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 2,594 | 34,316 | 90.63% |
| AAPL240503P00162500 | 2024-05-03 3:57PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 2,779 | 14,921 | 81.25% |
| AAPL240503P00165000 | 2024-05-03 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.70 | -98.59% | 3,337 | 30,291 | 71.88% |
| AAPL240503P00167500 | 2024-05-03 3:59PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -1.18 | -99.16% | 1,936 | 14,987 | 70.31% |
| AAPL240503P00170000 | 2024-05-03 3:54PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -1.93 | -99.48% | 2,455 | 30,193 | 53.13% |
| AAPL240503P00172500 | 2024-05-03 3:49PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -2.99 | -99.67% | 5,061 | 11,809 | 47.66% |
| AAPL240503P00175000 | 2024-05-03 3:55PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -4.30 | -99.77% | 8,225 | 11,024 | 37.50% |
| AAPL240503P00177500 | 2024-05-03 3:56PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -5.99 | -99.83% | 18,848 | 3,352 | 27.34% |
| AAPL240503P00180000 | 2024-05-03 3:57PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -8.04 | -99.88% | 66,219 | 4,699 | 16.80% |
| AAPL240503P00182500 | 2024-05-03 3:59PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -9.64 | -99.90% | 125,823 | 2,040 | 5.47% |
| AAPL240503P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 1.60 | 1.43 | 1.90 | -10.65 | -86.94% | 94,566 | 387 | 22.27% |
| AAPL240503P00187500 | 2024-05-03 3:58PM EDT | 187.50 | 4.11 | 3.10 | 5.00 | -10.81 | -72.45% | 5,549 | 6 | 61.91% |
| AAPL240503P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 6.65 | 5.65 | 7.15 | -10.33 | -60.84% | 641 | 52 | 66.85% |
| AAPL240503P00192500 | 2024-05-03 3:59PM EDT | 192.50 | 9.37 | 8.10 | 10.15 | -10.19 | -52.10% | 57 | 1 | 103.52% |
| AAPL240503P00195000 | 2024-05-03 3:16PM EDT | 195.00 | 10.00 | 10.60 | 12.65 | -12.24 | -55.04% | 28 | 10 | 119.92% |
| AAPL240503P00200000 | 2024-05-03 3:06PM EDT | 200.00 | 15.00 | 15.05 | 17.60 | -11.99 | -44.42% | 14 | 1 | 148.05% |
| AAPL240503P00205000 | 2024-05-03 10:11AM EDT | 205.00 | 20.75 | 20.00 | 22.65 | -11.16 | -34.97% | 9 | 13 | 178.52% |
© 2024 Yahoo. All rights reserved.