Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-05-03 2:47PM EDT | 100.00 | 85.30 | 82.00 | 82.45 | 0.00 | - | 40 | 3 | 298.24% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 76.75 | 77.55 | 0.00 | - | 1 | 4 | 268.36% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 71.65 | 72.35 | 0.00 | - | 4 | 4 | 228.91% |
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 120.00 | 61.12 | 61.95 | 62.40 | 0.00 | - | 4 | 10 | 212.70% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 56.65 | 57.40 | 0.00 | - | - | 0 | 179.49% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 51.95 | 52.55 | 0.00 | - | 1 | 3 | 182.62% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 47.05 | 47.55 | 0.00 | - | 3 | 6 | 168.46% |
| AAPL240510C00140000 | 2024-05-07 10:00AM EDT | 140.00 | 43.73 | 41.95 | 42.50 | +1.72 | +4.09% | 2 | 25 | 146.58% |
| AAPL240510C00143000 | 2024-05-03 3:59PM EDT | 143.00 | 40.40 | 38.50 | 39.45 | 0.00 | - | 98 | 49 | 117.77% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 36.70 | 37.40 | 0.00 | - | 1 | 84 | 118.36% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 35.60 | 36.45 | 0.00 | - | - | 1 | 113.38% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 34.70 | 35.35 | 0.00 | - | - | 5 | 110.35% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 33.60 | 34.45 | 0.00 | - | - | 1 | 107.42% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 32.65 | 33.30 | 0.00 | - | 1 | 19 | 100.39% |
| AAPL240510C00150000 | 2024-05-06 12:52PM EDT | 150.00 | 31.62 | 31.95 | 32.55 | 0.00 | - | 4 | 205 | 115.23% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 29.45 | 29.95 | 0.00 | - | 47 | 127 | 104.59% |
| AAPL240510C00155000 | 2024-05-07 11:15AM EDT | 155.00 | 28.10 | 26.80 | 27.40 | +1.85 | +7.05% | 4 | 83 | 91.41% |
| AAPL240510C00157500 | 2024-05-07 11:26AM EDT | 157.50 | 25.20 | 24.50 | 24.70 | +0.55 | +2.23% | 9 | 318 | 83.89% |
| AAPL240510C00160000 | 2024-05-07 11:06AM EDT | 160.00 | 22.60 | 21.95 | 22.15 | +1.00 | +4.63% | 152 | 937 | 73.73% |
| AAPL240510C00162500 | 2024-05-07 10:49AM EDT | 162.50 | 20.02 | 19.40 | 19.95 | +0.51 | +2.61% | 10 | 686 | 72.17% |
| AAPL240510C00165000 | 2024-05-07 11:32AM EDT | 165.00 | 17.30 | 16.85 | 17.20 | +0.20 | +1.17% | 206 | 3,438 | 57.91% |
| AAPL240510C00167500 | 2024-05-07 11:26AM EDT | 167.50 | 15.00 | 14.60 | 14.65 | +0.50 | +3.45% | 25 | 2,417 | 54.74% |
| AAPL240510C00170000 | 2024-05-07 11:39AM EDT | 170.00 | 12.15 | 11.90 | 12.20 | +0.20 | +1.67% | 252 | 11,509 | 49.46% |
| AAPL240510C00172500 | 2024-05-07 11:35AM EDT | 172.50 | 9.84 | 9.65 | 9.85 | +0.44 | +4.68% | 96 | 4,387 | 45.26% |
| AAPL240510C00175000 | 2024-05-07 11:39AM EDT | 175.00 | 7.25 | 7.25 | 7.35 | +0.43 | +6.26% | 2,283 | 12,296 | 36.43% |
| AAPL240510C00177500 | 2024-05-07 11:39AM EDT | 177.50 | 4.88 | 4.85 | 4.95 | +0.23 | +4.93% | 1,236 | 6,537 | 28.96% |
| AAPL240510C00180000 | 2024-05-07 11:39AM EDT | 180.00 | 2.64 | 2.63 | 2.68 | -0.13 | -4.69% | 16,784 | 36,067 | 21.68% |
| AAPL240510C00182500 | 2024-05-07 11:39AM EDT | 182.50 | 1.19 | 1.19 | 1.20 | -0.24 | -16.78% | 37,268 | 31,425 | 20.17% |
| AAPL240510C00185000 | 2024-05-07 11:40AM EDT | 185.00 | 0.43 | 0.43 | 0.44 | -0.22 | -33.85% | 115,384 | 39,317 | 20.17% |
| AAPL240510C00187500 | 2024-05-07 11:39AM EDT | 187.50 | 0.15 | 0.16 | 0.17 | -0.13 | -46.43% | 42,259 | 23,006 | 21.83% |
| AAPL240510C00190000 | 2024-05-07 11:39AM EDT | 190.00 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 32,168 | 57,823 | 24.41% |
| AAPL240510C00192500 | 2024-05-07 11:39AM EDT | 192.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 8,111 | 15,111 | 27.74% |
| AAPL240510C00195000 | 2024-05-07 11:38AM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4,010 | 12,009 | 30.47% |
| AAPL240510C00197500 | 2024-05-07 11:36AM EDT | 197.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,239 | 7,408 | 33.59% |
| AAPL240510C00200000 | 2024-05-07 11:30AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 1,781 | 10,248 | 37.89% |
| AAPL240510C00205000 | 2024-05-07 10:46AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 9,815 | 42.97% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,939 | 50.78% |
| AAPL240510C00215000 | 2024-05-06 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,278 | 54.69% |
| AAPL240510C00220000 | 2024-05-06 11:28AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 2,596 | 60.94% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 651 | 67.19% |
| AAPL240510C00230000 | 2024-05-06 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 73.44% |
| AAPL240510C00235000 | 2024-05-07 11:14AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 329 | 79.69% |
| AAPL240510C00240000 | 2024-05-03 12:14PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 38 | 84.38% |
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 96.88% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 103.13% |
| AAPL240510C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| AAPL240510C00265000 | 2024-05-06 10:31AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 46 | 112.50% |
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 | 165.63% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 150.00% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 137.50% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 50.00% |
| AAPL240510P00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 50.00% |
| AAPL240510P00130000 | 2024-05-03 2:39PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,972 | 2,281 | 103.13% |
| AAPL240510P00135000 | 2024-05-03 2:29PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 726 | 1,052 | 93.75% |
| AAPL240510P00140000 | 2024-05-06 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 890 | 81.25% |
| AAPL240510P00142000 | 2024-05-06 9:48AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 78.13% |
| 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 | 71.88% |
| 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 | 68.75% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 1,736 | 65.63% |
| AAPL240510P00149000 | 2024-05-07 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,187 | 64.06% |
| AAPL240510P00150000 | 2024-05-07 10:58AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 3,602 | 62.50% |
| AAPL240510P00152500 | 2024-05-07 9:30AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,111 | 57.81% |
| AAPL240510P00155000 | 2024-05-07 10:39AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 168 | 22,231 | 53.13% |
| AAPL240510P00157500 | 2024-05-07 11:07AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 129 | 3,352 | 50.78% |
| AAPL240510P00160000 | 2024-05-07 11:20AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 337 | 9,247 | 49.61% |
| AAPL240510P00162500 | 2024-05-07 11:33AM EDT | 162.50 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 305 | 3,835 | 46.48% |
| AAPL240510P00165000 | 2024-05-07 11:38AM EDT | 165.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 412 | 8,883 | 42.58% |
| AAPL240510P00167500 | 2024-05-07 11:33AM EDT | 167.50 | 0.04 | 0.04 | 0.05 | -0.04 | -44.44% | 1,238 | 6,515 | 37.89% |
| AAPL240510P00170000 | 2024-05-07 11:38AM EDT | 170.00 | 0.06 | 0.06 | 0.07 | -0.05 | -41.67% | 2,212 | 18,009 | 33.79% |
| AAPL240510P00172500 | 2024-05-07 11:38AM EDT | 172.50 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 2,454 | 6,257 | 28.91% |
| AAPL240510P00175000 | 2024-05-07 11:39AM EDT | 175.00 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 5,037 | 16,129 | 24.51% |
| AAPL240510P00177500 | 2024-05-07 11:40AM EDT | 177.50 | 0.29 | 0.29 | 0.30 | -0.21 | -41.18% | 7,933 | 9,576 | 21.49% |
| AAPL240510P00180000 | 2024-05-07 11:40AM EDT | 180.00 | 0.78 | 0.76 | 0.78 | -0.35 | -31.25% | 36,861 | 21,326 | 19.92% |
| AAPL240510P00182500 | 2024-05-07 11:39AM EDT | 182.50 | 1.87 | 1.80 | 1.83 | -0.30 | -13.95% | 43,247 | 21,059 | 18.95% |
| AAPL240510P00185000 | 2024-05-07 11:39AM EDT | 185.00 | 3.47 | 3.45 | 3.55 | -0.56 | -13.79% | 14,650 | 12,611 | 18.07% |
| AAPL240510P00187500 | 2024-05-07 11:27AM EDT | 187.50 | 5.55 | 5.60 | 5.75 | -1.00 | -15.27% | 636 | 2,643 | 15.33% |
| AAPL240510P00190000 | 2024-05-07 11:39AM EDT | 190.00 | 8.15 | 8.15 | 8.30 | -0.40 | -4.68% | 408 | 1,817 | 24.41% |
| AAPL240510P00192500 | 2024-05-07 11:24AM EDT | 192.50 | 10.40 | 10.45 | 10.65 | -0.60 | -5.45% | 39 | 2,525 | 0.00% |
| AAPL240510P00195000 | 2024-05-07 11:01AM EDT | 195.00 | 12.70 | 12.90 | 13.35 | -0.65 | -4.87% | 28 | 255 | 38.77% |
| AAPL240510P00197500 | 2024-05-06 1:31PM EDT | 197.50 | 17.10 | 15.25 | 15.65 | 0.00 | - | 41 | 94 | 0.00% |
| AAPL240510P00200000 | 2024-05-07 9:57AM EDT | 200.00 | 16.10 | 17.85 | 18.40 | -2.80 | -14.81% | 28 | 172 | 52.83% |
| AAPL240510P00205000 | 2024-05-07 10:50AM EDT | 205.00 | 22.70 | 22.90 | 23.15 | -1.50 | -6.20% | 134 | 40 | 0.00% |
| AAPL240510P00210000 | 2024-05-07 9:48AM EDT | 210.00 | 25.74 | 27.75 | 28.25 | -3.16 | -10.93% | 2 | 65 | 57.03% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 32.80 | 33.40 | 0.00 | - | 2 | 0 | 83.40% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 37.55 | 38.05 | +0.30 | +0.81% | 2 | 2 | 0.00% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 47.80 | 48.50 | 0.00 | - | 90 | 45 | 118.36% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 52.75 | 53.80 | 0.00 | - | 1 | 1 | 101.17% |
© 2024 Yahoo. All rights reserved.