Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00005000 | 2024-04-25 12:43PM EDT | 5.00 | 164.10 | 163.55 | 164.90 | 0.00 | - | 97 | 100 | 825.78% |
| AAPL240517C00010000 | 2024-04-23 9:44AM EDT | 10.00 | 155.88 | 158.65 | 159.65 | 0.00 | - | 1 | 1 | 575.78% |
| AAPL240517C00025000 | 2024-04-17 10:37AM EDT | 25.00 | 144.95 | 143.55 | 144.90 | 0.00 | - | 45 | 46 | 413.28% |
| AAPL240517C00035000 | 2024-04-15 10:03AM EDT | 35.00 | 139.72 | 133.70 | 135.00 | 0.00 | - | - | 1 | 245.31% |
| AAPL240517C00045000 | 2024-04-15 1:17PM EDT | 45.00 | 130.52 | 123.60 | 125.05 | 0.00 | - | - | 11 | 193.75% |
| AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 50.00 | 124.44 | 119.60 | 120.35 | 0.00 | - | 1 | 6 | 271.00% |
| AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 55.00 | 120.96 | 114.65 | 115.40 | 0.00 | - | 1 | 4 | 254.20% |
| AAPL240517C00065000 | 2024-04-15 9:32AM EDT | 65.00 | 109.81 | 103.75 | 105.15 | 0.00 | - | - | 1 | 172.46% |
| AAPL240517C00070000 | 2024-04-12 10:03AM EDT | 70.00 | 107.92 | 98.70 | 100.05 | 0.00 | - | 5 | 6 | 146.88% |
| AAPL240517C00075000 | 2024-04-03 2:16PM EDT | 75.00 | 95.66 | 93.90 | 95.20 | 0.00 | - | 1 | 1 | 159.08% |
| AAPL240517C00080000 | 2024-04-24 11:05AM EDT | 80.00 | 88.30 | 88.70 | 90.05 | 0.00 | - | 7 | 7 | 126.17% |
| AAPL240517C00085000 | 2024-04-24 9:54AM EDT | 85.00 | 83.00 | 84.00 | 85.20 | 0.00 | - | 2 | 150 | 140.43% |
| AAPL240517C00090000 | 2024-04-23 3:41PM EDT | 90.00 | 77.11 | 78.75 | 80.10 | 0.00 | - | 6 | 10 | 114.65% |
| AAPL240517C00095000 | 2024-04-19 3:45PM EDT | 95.00 | 70.35 | 73.95 | 75.25 | 0.00 | - | 90 | 163 | 119.92% |
| AAPL240517C00100000 | 2024-04-25 9:39AM EDT | 100.00 | 70.11 | 68.80 | 70.10 | 0.00 | - | 9 | 52 | 99.61% |
| AAPL240517C00105000 | 2024-04-10 9:45AM EDT | 105.00 | 63.50 | 63.90 | 65.20 | 0.00 | - | 26 | 59 | 98.44% |
| AAPL240517C00110000 | 2024-04-22 10:36AM EDT | 110.00 | 55.70 | 58.80 | 60.25 | 0.00 | - | 6 | 298 | 88.48% |
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 115.00 | 50.16 | 53.95 | 55.30 | 0.00 | - | 2 | 14 | 85.35% |
| AAPL240517C00120000 | 2024-04-22 2:58PM EDT | 120.00 | 47.00 | 48.90 | 50.20 | 0.00 | - | 1 | 30 | 73.93% |
| AAPL240517C00125000 | 2024-04-26 3:46PM EDT | 125.00 | 45.20 | 43.95 | 45.25 | +0.28 | +0.62% | 1 | 45 | 68.36% |
| AAPL240517C00130000 | 2024-04-25 1:04PM EDT | 130.00 | 40.21 | 38.90 | 40.25 | +0.54 | +1.36% | 1 | 38 | 59.86% |
| AAPL240517C00135000 | 2024-04-23 3:17PM EDT | 135.00 | 32.25 | 34.25 | 35.20 | 0.00 | - | 2 | 46 | 57.13% |
| AAPL240517C00140000 | 2024-04-25 11:49AM EDT | 140.00 | 30.20 | 29.25 | 30.10 | +1.38 | +4.79% | 9 | 455 | 57.20% |
| AAPL240517C00145000 | 2024-04-26 1:48PM EDT | 145.00 | 24.93 | 24.45 | 25.05 | +0.66 | +2.72% | 6 | 508 | 48.10% |
| AAPL240517C00150000 | 2024-04-26 3:23PM EDT | 150.00 | 20.70 | 19.75 | 20.10 | +0.10 | +0.49% | 185 | 1,201 | 40.65% |
| AAPL240517C00155000 | 2024-04-26 1:41PM EDT | 155.00 | 15.45 | 15.20 | 15.40 | -0.60 | -3.74% | 17 | 782 | 35.82% |
| AAPL240517C00160000 | 2024-04-26 3:57PM EDT | 160.00 | 11.05 | 11.00 | 11.15 | -0.75 | -6.36% | 191 | 2,683 | 33.25% |
| AAPL240517C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 7.40 | 7.30 | 7.50 | -0.70 | -8.64% | 767 | 5,751 | 31.65% |
| AAPL240517C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 4.55 | 4.45 | 4.55 | -0.45 | -9.00% | 4,090 | 26,806 | 30.14% |
| AAPL240517C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 2.49 | 2.43 | 2.54 | -0.36 | -12.63% | 8,710 | 41,357 | 29.57% |
| AAPL240517C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 1.26 | 1.22 | 1.27 | -0.21 | -14.29% | 9,034 | 50,293 | 29.07% |
| AAPL240517C00185000 | 2024-04-26 3:56PM EDT | 185.00 | 0.63 | 0.60 | 0.63 | -0.08 | -11.27% | 3,011 | 42,414 | 29.52% |
| AAPL240517C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 0.33 | 0.31 | 0.33 | -0.02 | -5.71% | 5,443 | 37,573 | 30.66% |
| AAPL240517C00195000 | 2024-04-26 3:58PM EDT | 195.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 3,615 | 25,548 | 32.32% |
| AAPL240517C00200000 | 2024-04-26 3:58PM EDT | 200.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 7,461 | 35,512 | 34.28% |
| AAPL240517C00205000 | 2024-04-26 3:49PM EDT | 205.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 676 | 7,899 | 36.33% |
| AAPL240517C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 249 | 9,456 | 38.67% |
| AAPL240517C00215000 | 2024-04-26 3:09PM EDT | 215.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 18 | 8,214 | 40.23% |
| AAPL240517C00220000 | 2024-04-26 1:30PM EDT | 220.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 78 | 32,133 | 42.19% |
| AAPL240517C00225000 | 2024-04-26 3:08PM EDT | 225.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 53 | 2,641 | 45.31% |
| AAPL240517C00230000 | 2024-04-26 1:31PM EDT | 230.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 50 | 1,495 | 48.44% |
| AAPL240517C00235000 | 2024-04-22 3:44PM EDT | 235.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 622 | 53.13% |
| AAPL240517C00240000 | 2024-04-19 3:18PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,124 | 50.78% |
| AAPL240517C00245000 | 2024-04-26 12:04PM EDT | 245.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 1,623 | 54.69% |
| AAPL240517C00250000 | 2024-04-26 12:13PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,432 | 51.56% |
| AAPL240517C00255000 | 2024-04-15 12:12PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,819 | 58.59% |
| AAPL240517C00260000 | 2024-04-12 12:42PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,241 | 59.38% |
| AAPL240517C00265000 | 2024-04-01 11:28AM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,396 | 60.94% |
| AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,175 | 64.06% |
| AAPL240517C00275000 | 2024-03-19 10:59AM EDT | 275.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,509 | 65.63% |
| AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 280.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 692 | 70.31% |
| AAPL240517C00285000 | 2024-03-08 3:09PM EDT | 285.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 96 | 72.66% |
| AAPL240517C00290000 | 2024-03-11 9:30AM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| AAPL240517C00295000 | 2024-03-11 1:46PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 814 | 70.31% |
| AAPL240517C00300000 | 2024-04-23 11:15AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 901 | 71.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 275.00% |
| AAPL240517P00030000 | 2024-02-28 10:33AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 7 | 231.25% |
| AAPL240517P00040000 | 2024-04-18 3:58PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 193.75% |
| AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 165.63% |
| AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 153.13% |
| AAPL240517P00060000 | 2024-02-23 11:20AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 496 | 140.63% |
| AAPL240517P00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 131.25% |
| AAPL240517P00070000 | 2024-04-11 3:25PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 918 | 120.31% |
| AAPL240517P00075000 | 2024-04-11 3:24PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 273 | 112.50% |
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 2,012 | 103.13% |
| AAPL240517P00085000 | 2024-04-19 3:09PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 39 | 95.31% |
| AAPL240517P00090000 | 2024-04-11 1:53PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 198 | 87.50% |
| AAPL240517P00095000 | 2024-04-26 2:27PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 282 | 81.25% |
| AAPL240517P00100000 | 2024-04-26 2:20PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,554 | 73.44% |
| AAPL240517P00105000 | 2024-04-12 3:39PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 592 | 70.31% |
| AAPL240517P00110000 | 2024-04-26 3:54PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 2,709 | 65.63% |
| AAPL240517P00115000 | 2024-04-26 2:19PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 419 | 59.38% |
| AAPL240517P00120000 | 2024-04-26 12:14PM EDT | 120.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 2,621 | 55.86% |
| AAPL240517P00125000 | 2024-04-26 2:32PM EDT | 125.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 80 | 1,149 | 51.17% |
| AAPL240517P00130000 | 2024-04-26 10:17AM EDT | 130.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 15 | 3,854 | 49.41% |
| AAPL240517P00135000 | 2024-04-26 3:43PM EDT | 135.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 43 | 1,715 | 43.95% |
| AAPL240517P00140000 | 2024-04-26 3:56PM EDT | 140.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 76 | 3,518 | 40.38% |
| AAPL240517P00145000 | 2024-04-26 3:49PM EDT | 145.00 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 288 | 13,041 | 37.40% |
| AAPL240517P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.40 | 0.40 | 0.42 | -0.04 | -9.09% | 1,424 | 37,939 | 34.50% |
| AAPL240517P00155000 | 2024-04-26 3:57PM EDT | 155.00 | 0.79 | 0.76 | 0.81 | -0.03 | -3.66% | 752 | 16,678 | 32.47% |
| AAPL240517P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 1.53 | 1.48 | 1.55 | -0.04 | -2.55% | 3,464 | 27,791 | 30.76% |
| AAPL240517P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 2.86 | 2.82 | 2.91 | -0.02 | -0.69% | 3,445 | 24,262 | 29.74% |
| AAPL240517P00170000 | 2024-04-26 3:56PM EDT | 170.00 | 4.95 | 4.85 | 5.05 | +0.10 | +2.06% | 1,614 | 21,472 | 28.91% |
| AAPL240517P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 7.86 | 7.60 | 8.10 | +0.21 | +2.75% | 749 | 29,727 | 28.61% |
| AAPL240517P00180000 | 2024-04-26 3:58PM EDT | 180.00 | 11.80 | 11.40 | 12.10 | +0.33 | +2.88% | 157 | 16,665 | 30.20% |
| AAPL240517P00185000 | 2024-04-26 3:56PM EDT | 185.00 | 16.07 | 16.05 | 16.60 | +0.25 | +1.58% | 139 | 12,152 | 32.76% |
| AAPL240517P00190000 | 2024-04-26 1:10PM EDT | 190.00 | 19.80 | 20.65 | 21.25 | -0.20 | -1.00% | 54 | 1,402 | 34.50% |
| AAPL240517P00195000 | 2024-04-26 3:46PM EDT | 195.00 | 25.00 | 25.55 | 26.20 | -1.10 | -4.21% | 128 | 24 | 39.26% |
| AAPL240517P00200000 | 2024-04-26 3:39PM EDT | 200.00 | 30.00 | 30.25 | 31.25 | -0.30 | -0.99% | 25 | 19 | 45.46% |
| AAPL240517P00205000 | 2024-04-26 3:20PM EDT | 205.00 | 35.00 | 35.20 | 36.30 | -1.75 | -4.76% | 3 | 8 | 51.49% |
| AAPL240517P00210000 | 2024-04-19 1:11PM EDT | 210.00 | 44.89 | 40.35 | 41.30 | 0.00 | - | 3 | 0 | 56.37% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 215.00 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 50.10% |
| AAPL240517P00220000 | 2024-04-15 12:11PM EDT | 220.00 | 44.00 | 50.20 | 51.30 | 0.00 | - | 2 | 0 | 65.55% |
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 225.00 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 230.00 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 61.52% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 235.00 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 240.00 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 245.00 | 79.56 | 75.25 | 76.35 | 0.00 | - | 1 | 0 | 65.63% |
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 250.00 | 76.30 | 80.35 | 81.30 | 0.00 | - | 2 | 0 | 70.61% |
| AAPL240517P00255000 | 2024-04-10 1:19PM EDT | 255.00 | 86.95 | 85.20 | 86.35 | 0.00 | - | 1 | 0 | 69.14% |
| AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 260.00 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 270.00 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517P00300000 | 2024-04-02 3:31PM EDT | 300.00 | 131.05 | 130.30 | 131.30 | 0.00 | - | - | 0 | 95.31% |
© 2024 Yahoo. All rights reserved.