Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-05-09 2:48PM EDT | 100.00 | 84.46 | 82.70 | 83.75 | 0.00 | - | 2 | 0 | 485.94% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 77.75 | 78.70 | 0.00 | - | 1 | 0 | 450.00% |
| AAPL240510C00110000 | 2024-05-09 3:43PM EDT | 110.00 | 74.61 | 72.70 | 73.75 | 0.00 | - | 4 | 0 | 415.63% |
| AAPL240510C00120000 | 2024-05-09 1:44PM EDT | 120.00 | 64.60 | 62.40 | 63.85 | 0.00 | - | 14 | 0 | 50.00% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 57.75 | 58.45 | 0.00 | - | - | 0 | 382.03% |
| AAPL240510C00130000 | 2024-05-09 1:20PM EDT | 130.00 | 54.05 | 52.60 | 53.30 | 0.00 | - | 1 | 0 | 315.23% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 47.40 | 48.25 | 0.00 | - | 3 | 0 | 271.09% |
| AAPL240510C00140000 | 2024-05-09 3:07PM EDT | 140.00 | 44.37 | 42.65 | 43.80 | 0.00 | - | 58 | 0 | 234.77% |
| AAPL240510C00142000 | 2024-05-09 3:40PM EDT | 142.00 | 42.57 | 40.75 | 41.70 | 0.00 | - | 1 | 0 | 223.83% |
| AAPL240510C00143000 | 2024-05-09 3:40PM EDT | 143.00 | 41.56 | 39.80 | 40.85 | 0.00 | - | 91 | 0 | 242.58% |
| AAPL240510C00145000 | 2024-05-10 3:38PM EDT | 145.00 | 37.99 | 37.70 | 38.45 | -1.46 | -3.70% | 1 | 46 | 251.17% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 36.85 | 37.65 | 0.00 | - | - | 0 | 208.98% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 35.80 | 36.80 | 0.00 | - | - | 0 | 214.45% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 34.75 | 35.80 | 0.00 | - | - | 0 | 203.91% |
| AAPL240510C00149000 | 2024-05-09 3:26PM EDT | 149.00 | 35.12 | 33.85 | 34.65 | 0.00 | - | 50 | 0 | 192.58% |
| AAPL240510C00150000 | 2024-05-10 11:13AM EDT | 150.00 | 32.85 | 32.75 | 33.55 | -1.95 | -5.60% | 22 | 28 | 151.56% |
| AAPL240510C00152500 | 2024-05-09 3:50PM EDT | 152.50 | 31.92 | 30.30 | 31.10 | 0.00 | - | 423 | 0 | 160.94% |
| AAPL240510C00155000 | 2024-05-09 3:43PM EDT | 155.00 | 29.65 | 27.70 | 28.25 | 0.00 | - | 274 | 5 | 160.55% |
| AAPL240510C00157500 | 2024-05-09 3:51PM EDT | 157.50 | 26.80 | 25.15 | 26.25 | 0.00 | - | 1,275 | 0 | 135.94% |
| AAPL240510C00160000 | 2024-05-10 3:28PM EDT | 160.00 | 22.90 | 23.00 | 23.20 | -1.05 | -4.38% | 45 | 35 | 123.83% |
| AAPL240510C00162500 | 2024-05-10 9:31AM EDT | 162.50 | 22.08 | 20.50 | 21.00 | +0.33 | +1.52% | 1 | 4 | 121.09% |
| AAPL240510C00165000 | 2024-05-10 3:34PM EDT | 165.00 | 17.95 | 17.90 | 18.20 | -1.58 | -8.09% | 19 | 46 | 99.22% |
| AAPL240510C00167500 | 2024-05-10 10:42AM EDT | 167.50 | 15.50 | 15.35 | 15.65 | -1.62 | -9.46% | 1 | 9 | 74.22% |
| AAPL240510C00170000 | 2024-05-10 3:35PM EDT | 170.00 | 12.94 | 12.90 | 13.20 | -1.51 | -10.45% | 79 | 192 | 74.61% |
| AAPL240510C00172500 | 2024-05-10 3:31PM EDT | 172.50 | 10.32 | 10.40 | 10.60 | -1.63 | -13.64% | 104 | 137 | 0.00% |
| AAPL240510C00175000 | 2024-05-10 3:39PM EDT | 175.00 | 8.10 | 8.00 | 8.15 | -1.55 | -16.06% | 6,153 | 1,765 | 41.41% |
| AAPL240510C00177500 | 2024-05-10 3:32PM EDT | 177.50 | 5.50 | 5.50 | 5.60 | -1.60 | -22.54% | 1,072 | 1,728 | 0.00% |
| AAPL240510C00180000 | 2024-05-10 3:40PM EDT | 180.00 | 3.00 | 3.05 | 3.20 | -1.60 | -34.33% | 3,948 | 1,132 | 23.05% |
| AAPL240510C00182500 | 2024-05-10 3:41PM EDT | 182.50 | 0.60 | 0.57 | 0.60 | -1.52 | -71.70% | 75,321 | 7,841 | 0.00% |
| AAPL240510C00185000 | 2024-05-10 3:41PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 103,465 | 44,527 | 10.16% |
| AAPL240510C00187500 | 2024-05-10 3:39PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 12,092 | 28,357 | 20.31% |
| AAPL240510C00190000 | 2024-05-10 3:40PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,149 | 54,886 | 30.47% |
| AAPL240510C00192500 | 2024-05-10 3:40PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 855 | 17,127 | 39.06% |
| AAPL240510C00195000 | 2024-05-10 3:21PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 12,383 | 25.00% |
| AAPL240510C00197500 | 2024-05-10 1:10PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 8,261 | 25.00% |
| AAPL240510C00200000 | 2024-05-10 3:40PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 12,959 | 59.38% |
| AAPL240510C00202500 | 2024-05-09 3:00PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 874 | 50.00% |
| AAPL240510C00205000 | 2024-05-10 3:28PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 12,806 | 75.00% |
| AAPL240510C00207500 | 2024-05-08 9:30AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 102 | 84.38% |
| AAPL240510C00210000 | 2024-05-10 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,918 | 90.63% |
| AAPL240510C00215000 | 2024-05-09 3:18PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,280 | 103.13% |
| AAPL240510C00220000 | 2024-05-09 10:11AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,596 | 118.75% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 652 | 131.25% |
| AAPL240510C00230000 | 2024-05-08 3:01PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 304 | 143.75% |
| AAPL240510C00235000 | 2024-05-10 9:43AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 387 | 156.25% |
| AAPL240510C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 168.75% |
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 200.00% |
| AAPL240510C00260000 | 2024-05-08 12:34PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 212.50% |
| AAPL240510C00265000 | 2024-05-09 9:35AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 218.75% |
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 | 286 | 362.50% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 337.50% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 312.50% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 287.50% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 122 | 262.50% |
| AAPL240510P00125000 | 2024-05-07 1:06PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 902 | 237.50% |
| AAPL240510P00130000 | 2024-05-10 10:08AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,281 | 212.50% |
| AAPL240510P00135000 | 2024-05-09 3:16PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,049 | 187.50% |
| AAPL240510P00140000 | 2024-05-09 10:05AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 890 | 168.75% |
| AAPL240510P00142000 | 2024-05-08 9:30AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 76 | 162.50% |
| AAPL240510P00143000 | 2024-05-10 10:19AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,525 | 156.25% |
| AAPL240510P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 78 | 153.13% |
| AAPL240510P00145000 | 2024-05-10 2:03PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,228 | 150.00% |
| AAPL240510P00146000 | 2024-05-08 3:04PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 151 | 143.75% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 450 | 140.63% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 1,736 | 137.50% |
| AAPL240510P00149000 | 2024-05-07 1:00PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,187 | 131.25% |
| AAPL240510P00150000 | 2024-05-10 2:56PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,077 | 128.13% |
| AAPL240510P00152500 | 2024-05-10 9:51AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,278 | 118.75% |
| AAPL240510P00155000 | 2024-05-10 11:53AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,477 | 109.38% |
| AAPL240510P00157500 | 2024-05-10 2:02PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,337 | 98.44% |
| AAPL240510P00160000 | 2024-05-10 3:02PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 9,022 | 90.63% |
| AAPL240510P00162500 | 2024-05-10 3:02PM EDT | 162.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 183 | 3,731 | 81.25% |
| AAPL240510P00165000 | 2024-05-10 3:26PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 8,116 | 71.88% |
| AAPL240510P00167500 | 2024-05-10 3:30PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 6,480 | 62.50% |
| AAPL240510P00170000 | 2024-05-10 3:31PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 438 | 15,660 | 25.00% |
| AAPL240510P00172500 | 2024-05-10 1:17PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,655 | 8,365 | 46.88% |
| AAPL240510P00175000 | 2024-05-10 3:39PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,222 | 26,675 | 36.72% |
| AAPL240510P00177500 | 2024-05-10 3:35PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9,841 | 10,574 | 26.56% |
| AAPL240510P00180000 | 2024-05-10 3:41PM EDT | 180.00 | 0.02 | 0.01 | 0.02 | -0.03 | -75.00% | 25,493 | 34,418 | 17.58% |
| AAPL240510P00182500 | 2024-05-10 3:39PM EDT | 182.50 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 56,180 | 16,304 | 4.88% |
| AAPL240510P00185000 | 2024-05-10 3:41PM EDT | 185.00 | 1.89 | 1.88 | 1.93 | +0.84 | +80.00% | 10,465 | 11,232 | 14.26% |
| AAPL240510P00187500 | 2024-05-10 3:33PM EDT | 187.50 | 4.58 | 4.30 | 4.55 | +1.28 | +38.79% | 450 | 2,535 | 35.94% |
| AAPL240510P00190000 | 2024-05-10 3:36PM EDT | 190.00 | 7.00 | 6.80 | 7.00 | +1.05 | +17.65% | 152 | 1,662 | 46.19% |
| AAPL240510P00192500 | 2024-05-10 3:31PM EDT | 192.50 | 9.70 | 9.30 | 9.55 | +1.21 | +14.25% | 15 | 667 | 62.89% |
| AAPL240510P00195000 | 2024-05-10 2:58PM EDT | 195.00 | 12.13 | 11.70 | 12.25 | +1.28 | +11.80% | 69 | 287 | 67.38% |
| AAPL240510P00197500 | 2024-05-10 11:25AM EDT | 197.50 | 14.79 | 14.25 | 14.60 | +1.69 | +12.90% | 32 | 116 | 69.92% |
| AAPL240510P00200000 | 2024-05-10 11:26AM EDT | 200.00 | 17.30 | 16.75 | 17.00 | +1.60 | +10.19% | 24 | 199 | 50.00% |
| AAPL240510P00202500 | 2024-05-09 3:29PM EDT | 202.50 | 18.42 | 19.30 | 19.75 | 0.00 | - | 30 | 15 | 106.25% |
| AAPL240510P00205000 | 2024-05-10 3:23PM EDT | 205.00 | 22.12 | 21.75 | 22.30 | -1.33 | -5.67% | 4 | 66 | 116.80% |
| AAPL240510P00210000 | 2024-05-10 11:01AM EDT | 210.00 | 27.36 | 26.65 | 27.25 | +1.62 | +6.29% | 1 | 66 | 122.66% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 31.45 | 32.35 | 0.00 | - | 2 | 0 | 121.88% |
| AAPL240510P00220000 | 2024-05-10 9:49AM EDT | 220.00 | 36.30 | 36.50 | 37.35 | -1.00 | -2.68% | 1 | 2 | 149.22% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 46.50 | 47.30 | 0.00 | - | 90 | 45 | 167.19% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 51.25 | 52.35 | 0.00 | - | 1 | 1 | 272.07% |
© 2024 Yahoo. All rights reserved.