Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM 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 | 81.65 | 82.10 | 0.00 | - | 40 | 3 | 0.00% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 76.55 | 77.45 | 0.00 | - | 1 | 4 | 289.06% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 71.75 | 72.25 | 0.00 | - | 4 | 4 | 207.81% |
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 120.00 | 61.12 | 61.70 | 62.30 | 0.00 | - | 4 | 10 | 195.31% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 56.65 | 57.35 | 0.00 | - | - | 0 | 189.84% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 51.70 | 52.40 | 0.00 | - | 1 | 3 | 180.47% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 46.55 | 47.25 | 0.00 | - | 3 | 6 | 128.91% |
| AAPL240510C00140000 | 2024-05-07 2:16PM EDT | 140.00 | 42.62 | 41.95 | 42.55 | 0.00 | - | 13 | 23 | 114.84% |
| AAPL240510C00143000 | 2024-05-07 1:07PM EDT | 143.00 | 39.02 | 38.65 | 39.35 | 0.00 | - | 1 | 49 | 128.71% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 36.55 | 37.35 | 0.00 | - | 1 | 84 | 122.27% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 35.95 | 36.65 | 0.00 | - | - | 1 | 110.94% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 34.70 | 35.35 | 0.00 | - | - | 5 | 116.02% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 33.65 | 34.35 | 0.00 | - | - | 1 | 112.89% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 32.65 | 33.35 | 0.00 | - | 1 | 19 | 109.57% |
| AAPL240510C00150000 | 2024-05-07 3:59PM EDT | 150.00 | 32.45 | 32.05 | 32.45 | 0.00 | - | 40 | 185 | 87.50% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 29.15 | 29.85 | 0.00 | - | 47 | 127 | 98.63% |
| AAPL240510C00155000 | 2024-05-07 11:15AM EDT | 155.00 | 28.10 | 26.80 | 27.20 | 0.00 | - | 4 | 83 | 0.00% |
| AAPL240510C00157500 | 2024-05-08 10:04AM EDT | 157.50 | 24.51 | 24.40 | 24.60 | -0.37 | -1.49% | 2 | 317 | 0.00% |
| AAPL240510C00160000 | 2024-05-08 10:52AM EDT | 160.00 | 22.10 | 21.85 | 22.10 | -0.28 | -1.25% | 27 | 919 | 0.00% |
| AAPL240510C00162500 | 2024-05-07 10:49AM EDT | 162.50 | 20.02 | 19.40 | 19.60 | 0.00 | - | 10 | 686 | 0.00% |
| AAPL240510C00165000 | 2024-05-08 10:05AM EDT | 165.00 | 16.95 | 16.90 | 17.10 | -0.45 | -2.59% | 28 | 3,501 | 0.00% |
| AAPL240510C00167500 | 2024-05-08 10:50AM EDT | 167.50 | 14.67 | 14.40 | 14.60 | -0.63 | -4.12% | 10 | 2,434 | 0.00% |
| AAPL240510C00170000 | 2024-05-08 11:24AM EDT | 170.00 | 12.32 | 11.90 | 12.10 | -0.33 | -2.61% | 66 | 11,371 | 0.00% |
| AAPL240510C00172500 | 2024-05-08 11:43AM EDT | 172.50 | 9.55 | 9.40 | 9.60 | -0.72 | -7.01% | 28 | 4,281 | 0.00% |
| AAPL240510C00175000 | 2024-05-08 11:45AM EDT | 175.00 | 7.10 | 6.95 | 7.15 | -0.50 | -6.58% | 5,048 | 10,604 | 0.00% |
| AAPL240510C00177500 | 2024-05-08 11:45AM EDT | 177.50 | 4.65 | 4.50 | 4.65 | -0.70 | -13.08% | 807 | 5,701 | 0.00% |
| AAPL240510C00180000 | 2024-05-08 11:45AM EDT | 180.00 | 2.37 | 2.26 | 2.35 | -0.58 | -19.66% | 6,850 | 25,687 | 12.06% |
| AAPL240510C00182500 | 2024-05-08 11:46AM EDT | 182.50 | 0.78 | 0.77 | 0.78 | -0.47 | -37.90% | 28,136 | 28,008 | 13.84% |
| AAPL240510C00185000 | 2024-05-08 11:46AM EDT | 185.00 | 0.18 | 0.19 | 0.20 | -0.23 | -56.10% | 32,689 | 46,880 | 15.92% |
| AAPL240510C00187500 | 2024-05-08 11:45AM EDT | 187.50 | 0.05 | 0.05 | 0.06 | -0.10 | -62.50% | 10,330 | 28,921 | 18.75% |
| AAPL240510C00190000 | 2024-05-08 11:44AM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 7,993 | 54,976 | 22.66% |
| AAPL240510C00192500 | 2024-05-08 11:45AM EDT | 192.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,379 | 17,183 | 28.52% |
| AAPL240510C00195000 | 2024-05-08 11:44AM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 819 | 13,038 | 32.42% |
| AAPL240510C00197500 | 2024-05-08 11:25AM EDT | 197.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 261 | 7,713 | 37.50% |
| AAPL240510C00200000 | 2024-05-08 11:41AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 517 | 11,202 | 39.06% |
| AAPL240510C00205000 | 2024-05-08 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,647 | 48.44% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,942 | 53.13% |
| 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 | 150.00% |
| 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 | 121.88% |
| AAPL240510P00135000 | 2024-05-07 3:57PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,049 | 109.38% |
| 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 | 2024-05-08 11:16AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 79.69% |
| 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 10:59AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 8,070 | 71.88% |
| AAPL240510P00152500 | 2024-05-08 10:59AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,280 | 67.19% |
| AAPL240510P00155000 | 2024-05-08 11:26AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 22,482 | 60.94% |
| AAPL240510P00157500 | 2024-05-08 11:31AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 3,361 | 56.25% |
| AAPL240510P00160000 | 2024-05-08 11:43AM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 360 | 9,121 | 56.25% |
| AAPL240510P00162500 | 2024-05-08 11:41AM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 402 | 3,559 | 50.00% |
| AAPL240510P00165000 | 2024-05-08 11:42AM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 509 | 8,265 | 48.05% |
| AAPL240510P00167500 | 2024-05-08 11:36AM EDT | 167.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 203 | 6,301 | 43.36% |
| AAPL240510P00170000 | 2024-05-08 11:40AM EDT | 170.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 2,139 | 17,725 | 39.26% |
| AAPL240510P00172500 | 2024-05-08 11:43AM EDT | 172.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 836 | 6,529 | 33.79% |
| AAPL240510P00175000 | 2024-05-08 11:46AM EDT | 175.00 | 0.11 | 0.10 | 0.11 | -0.05 | -33.33% | 2,413 | 31,423 | 28.13% |
| AAPL240510P00177500 | 2024-05-08 11:46AM EDT | 177.50 | 0.17 | 0.16 | 0.16 | -0.08 | -32.00% | 6,737 | 10,632 | 22.07% |
| AAPL240510P00180000 | 2024-05-08 11:45AM EDT | 180.00 | 0.46 | 0.46 | 0.47 | -0.11 | -19.64% | 25,524 | 36,588 | 19.63% |
| AAPL240510P00182500 | 2024-05-08 11:46AM EDT | 182.50 | 1.50 | 1.45 | 1.49 | +0.10 | +6.94% | 13,851 | 17,213 | 20.41% |
| AAPL240510P00185000 | 2024-05-08 11:43AM EDT | 185.00 | 3.45 | 3.35 | 3.55 | +0.30 | +9.52% | 1,930 | 12,373 | 27.64% |
| AAPL240510P00187500 | 2024-05-08 11:34AM EDT | 187.50 | 5.43 | 5.70 | 5.85 | +0.03 | +0.56% | 52 | 2,533 | 34.57% |
| AAPL240510P00190000 | 2024-05-08 11:42AM EDT | 190.00 | 8.15 | 8.15 | 8.30 | +0.62 | +8.23% | 103 | 1,724 | 42.87% |
| AAPL240510P00192500 | 2024-05-08 10:47AM EDT | 192.50 | 10.62 | 10.65 | 10.85 | +0.03 | +0.28% | 5 | 2,522 | 50.15% |
| AAPL240510P00195000 | 2024-05-08 9:55AM EDT | 195.00 | 13.15 | 13.10 | 13.30 | +0.53 | +4.20% | 4 | 265 | 56.54% |
| AAPL240510P00197500 | 2024-05-07 1:11PM EDT | 197.50 | 15.40 | 15.45 | 15.85 | 0.00 | - | 1 | 94 | 62.26% |
| AAPL240510P00200000 | 2024-05-07 3:29PM EDT | 200.00 | 17.45 | 18.05 | 18.25 | 0.00 | - | 42 | 189 | 69.43% |
| AAPL240510P00205000 | 2024-05-07 12:00PM EDT | 205.00 | 23.45 | 23.15 | 23.30 | 0.00 | - | 184 | 66 | 86.62% |
| AAPL240510P00210000 | 2024-05-07 9:49AM EDT | 210.00 | 25.74 | 27.85 | 28.45 | 0.00 | - | 2 | 66 | 96.09% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 32.50 | 33.50 | 0.00 | - | 2 | 0 | 98.44% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 37.85 | 38.45 | 0.00 | - | 2 | 2 | 120.12% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 47.85 | 48.15 | 0.00 | - | 90 | 45 | 130.27% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 52.95 | 53.30 | 0.00 | - | 1 | 1 | 150.78% |
© 2024 Yahoo. All rights reserved.