UK markets open in 1 hour 39 minutes
NIKKEI 225
38,355.44 -50.22 (-0.13%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,296.80 -6.10 (-0.26%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,192.56 -2,619.83 (-5.16%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 100.00 | 65.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510C00105000 | 2024-04-24 12:55PM EDT | 105.00 | 63.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240510C00120000 | 2024-04-24 3:48PM EDT | 120.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240510C00130000 | 2024-04-30 3:50PM EDT | 130.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 135.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00140000 | 2024-04-30 3:21PM EDT | 140.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510C00145000 | 2024-04-30 2:46PM EDT | 145.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00150000 | 2024-04-30 10:58AM EDT | 150.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AAPL240510C00152500 | 2024-04-29 2:14PM EDT | 152.50 | 22.21 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AAPL240510C00155000 | 2024-04-30 10:17AM EDT | 155.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510C00157500 | 2024-04-30 3:59PM EDT | 157.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AAPL240510C00160000 | 2024-04-30 3:54PM EDT | 160.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AAPL240510C00162500 | 2024-04-30 3:58PM EDT | 162.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| AAPL240510C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| AAPL240510C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| AAPL240510C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,225 | 0 | 0.00% |
| AAPL240510C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2,085 | 0 | 1.56% |
| AAPL240510C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5,201 | 0 | 3.13% |
| AAPL240510C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,391 | 0 | 6.25% |
| AAPL240510C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5,294 | 0 | 6.25% |
| AAPL240510C00182500 | 2024-04-30 3:59PM EDT | 182.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,704 | 0 | 12.50% |
| AAPL240510C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,004 | 0 | 12.50% |
| AAPL240510C00187500 | 2024-04-30 3:59PM EDT | 187.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 12.50% |
| AAPL240510C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,943 | 0 | 12.50% |
| AAPL240510C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| AAPL240510C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,510 | 0 | 12.50% |
| AAPL240510C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 25.00% |
| AAPL240510C00205000 | 2024-04-30 3:57PM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 25.00% |
| AAPL240510C00210000 | 2024-04-30 3:50PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL240510C00215000 | 2024-04-30 3:46PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 25.00% |
| AAPL240510C00220000 | 2024-04-30 11:10AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| AAPL240510C00225000 | 2024-04-30 2:42PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| AAPL240510C00230000 | 2024-04-30 10:15AM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAPL240510C00235000 | 2024-04-30 12:09PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510C00265000 | 2024-04-15 9:30AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-04-30 3:57PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AAPL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00110000 | 2024-04-29 3:01PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240510P00115000 | 2024-04-30 12:07PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240510P00120000 | 2024-04-26 12:34PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAPL240510P00125000 | 2024-04-30 3:50PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL240510P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| AAPL240510P00135000 | 2024-04-30 1:29PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AAPL240510P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| AAPL240510P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AAPL240510P00146000 | 2024-04-30 2:52PM EDT | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240510P00147000 | 2024-04-30 3:57PM EDT | 147.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| AAPL240510P00148000 | 2024-04-30 3:57PM EDT | 148.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AAPL240510P00149000 | 2024-04-30 3:59PM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL240510P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| AAPL240510P00152500 | 2024-04-30 3:58PM EDT | 152.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| AAPL240510P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 12.50% |
| AAPL240510P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AAPL240510P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,653 | 0 | 6.25% |
| AAPL240510P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 6.25% |
| AAPL240510P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3,374 | 0 | 6.25% |
| AAPL240510P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,487 | 0 | 3.13% |
| AAPL240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4,894 | 0 | 0.39% |
| AAPL240510P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,563 | 0 | 0.00% |
| AAPL240510P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,542 | 0 | 0.00% |
| AAPL240510P00177500 | 2024-04-30 3:58PM EDT | 177.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 0.00% |
| AAPL240510P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| AAPL240510P00182500 | 2024-04-30 3:57PM EDT | 182.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| AAPL240510P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| AAPL240510P00187500 | 2024-04-30 3:52PM EDT | 187.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240510P00190000 | 2024-04-30 3:52PM EDT | 190.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| AAPL240510P00195000 | 2024-04-29 10:40AM EDT | 195.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510P00200000 | 2024-04-30 1:58PM EDT | 200.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 205.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 210.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 230.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.