Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 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 | 82.90 | 84.40 | +19.79 | +30.21% | 40 | 4 | 210.74% |
| AAPL240510C00105000 | 2024-05-02 3:46PM EDT | 105.00 | 79.44 | 77.75 | 79.45 | +10.94 | +15.97% | 1 | 4 | 189.65% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 72.75 | 74.40 | 0.00 | - | 4 | 4 | 172.46% |
| AAPL240510C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 64.50 | 62.65 | 64.30 | +11.50 | +21.70% | 1 | 8 | 132.42% |
| AAPL240510C00130000 | 2024-05-03 9:30AM EDT | 130.00 | 56.50 | 52.85 | 54.40 | +13.50 | +31.40% | 1 | 3 | 125.98% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 47.80 | 49.50 | +15.49 | +44.70% | 3 | 3 | 115.72% |
| AAPL240510C00140000 | 2024-05-03 9:30AM EDT | 140.00 | 44.40 | 43.10 | 44.15 | +12.05 | +37.25% | 2 | 30 | 102.15% |
| AAPL240510C00145000 | 2024-05-03 3:53PM EDT | 145.00 | 38.90 | 38.00 | 39.40 | +11.35 | +41.20% | 45 | 53 | 95.12% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 37.05 | 38.20 | 0.00 | - | - | 1 | 88.48% |
| AAPL240510C00150000 | 2024-05-03 3:31PM EDT | 150.00 | 35.00 | 33.05 | 34.45 | +11.73 | +50.41% | 36 | 218 | 85.84% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 30.15 | 31.65 | +12.12 | +58.55% | 47 | 82 | 51.95% |
| AAPL240510C00155000 | 2024-05-03 3:03PM EDT | 155.00 | 30.10 | 28.00 | 29.60 | +11.55 | +62.26% | 12 | 89 | 76.17% |
| AAPL240510C00157500 | 2024-05-03 1:55PM EDT | 157.50 | 27.81 | 25.55 | 26.65 | +11.91 | +74.91% | 87 | 398 | 61.82% |
| AAPL240510C00160000 | 2024-05-03 3:54PM EDT | 160.00 | 23.51 | 22.65 | 24.25 | +9.82 | +71.73% | 279 | 920 | 77.05% |
| AAPL240510C00162500 | 2024-05-03 3:37PM EDT | 162.50 | 22.30 | 20.60 | 21.60 | +10.70 | +92.24% | 75 | 725 | 51.17% |
| AAPL240510C00165000 | 2024-05-03 3:56PM EDT | 165.00 | 18.43 | 17.65 | 19.30 | +9.13 | +98.17% | 730 | 3,562 | 64.84% |
| AAPL240510C00167500 | 2024-05-03 3:54PM EDT | 167.50 | 16.25 | 15.70 | 16.75 | +8.65 | +113.82% | 445 | 2,512 | 57.13% |
| AAPL240510C00170000 | 2024-05-03 3:57PM EDT | 170.00 | 13.56 | 13.20 | 14.05 | +7.62 | +128.28% | 6,139 | 14,343 | 46.53% |
| AAPL240510C00172500 | 2024-05-03 3:59PM EDT | 172.50 | 11.20 | 10.90 | 11.35 | +6.65 | +146.15% | 4,264 | 6,320 | 35.99% |
| AAPL240510C00175000 | 2024-05-03 3:59PM EDT | 175.00 | 8.76 | 8.45 | 8.90 | +5.46 | +165.45% | 9,647 | 13,948 | 30.66% |
| AAPL240510C00177500 | 2024-05-03 3:59PM EDT | 177.50 | 6.35 | 6.25 | 6.55 | +4.02 | +172.53% | 6,909 | 6,752 | 26.34% |
| AAPL240510C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 4.32 | 4.25 | 4.40 | +2.75 | +175.16% | 35,432 | 24,307 | 23.22% |
| AAPL240510C00182500 | 2024-05-03 3:59PM EDT | 182.50 | 2.65 | 2.62 | 2.70 | +1.58 | +147.66% | 33,497 | 7,988 | 22.10% |
| AAPL240510C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 1.42 | 1.42 | 1.48 | +0.72 | +102.86% | 79,519 | 11,055 | 21.58% |
| AAPL240510C00187500 | 2024-05-03 3:59PM EDT | 187.50 | 0.69 | 0.68 | 0.71 | +0.22 | +46.81% | 47,584 | 2,366 | 21.27% |
| AAPL240510C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 0.31 | 0.31 | 0.34 | -0.01 | -3.12% | 126,580 | 18,589 | 21.92% |
| AAPL240510C00192500 | 2024-05-03 3:59PM EDT | 192.50 | 0.14 | 0.14 | 0.16 | -0.08 | -36.36% | 23,307 | 2,065 | 22.80% |
| AAPL240510C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 18,046 | 6,859 | 24.51% |
| AAPL240510C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 11,734 | 6,885 | 29.69% |
| AAPL240510C00205000 | 2024-05-03 3:59PM EDT | 205.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4,755 | 3,262 | 35.74% |
| AAPL240510C00210000 | 2024-05-03 3:55PM EDT | 210.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,633 | 1,373 | 40.63% |
| AAPL240510C00215000 | 2024-05-03 3:46PM EDT | 215.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 436 | 947 | 46.88% |
| AAPL240510C00220000 | 2024-05-03 3:59PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1,022 | 1,751 | 52.73% |
| AAPL240510C00225000 | 2024-05-03 3:34PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 448 | 453 | 52.34% |
| AAPL240510C00230000 | 2024-05-03 2:04PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 143 | 53.13% |
| AAPL240510C00235000 | 2024-05-03 1:37PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 172 | 57.81% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 75.00% |
| AAPL240510C00265000 | 2024-05-03 3:57PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 2 | 84.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-05-02 3:45PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 284 | 137.50% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 306 | 125.00% |
| AAPL240510P00110000 | 2024-05-02 2:33PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 112 | 115.63% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 399 | 106.25% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 122 | 96.88% |
| AAPL240510P00125000 | 2024-05-02 3:57PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 901 | 90.63% |
| AAPL240510P00130000 | 2024-05-03 2:39PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,972 | 485 | 81.25% |
| AAPL240510P00135000 | 2024-05-03 2:29PM EDT | 135.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 726 | 608 | 76.56% |
| AAPL240510P00140000 | 2024-05-03 3:41PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 395 | 623 | 64.06% |
| AAPL240510P00145000 | 2024-05-03 3:59PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 435 | 1,097 | 62.50% |
| AAPL240510P00146000 | 2024-05-03 12:15PM EDT | 146.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 99 | 153 | 58.59% |
| AAPL240510P00147000 | 2024-05-03 3:19PM EDT | 147.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 27 | 446 | 57.03% |
| AAPL240510P00148000 | 2024-05-03 2:58PM EDT | 148.00 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 319 | 554 | 55.47% |
| AAPL240510P00149000 | 2024-05-03 3:58PM EDT | 149.00 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 1,139 | 713 | 56.25% |
| AAPL240510P00150000 | 2024-05-03 3:55PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 1,401 | 3,290 | 57.81% |
| AAPL240510P00152500 | 2024-05-03 3:35PM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 1,110 | 1,549 | 53.13% |
| AAPL240510P00155000 | 2024-05-03 3:58PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 1,647 | 23,055 | 51.17% |
| AAPL240510P00157500 | 2024-05-03 3:58PM EDT | 157.50 | 0.04 | 0.04 | 0.05 | -0.35 | -89.74% | 2,103 | 2,681 | 49.02% |
| AAPL240510P00160000 | 2024-05-03 3:59PM EDT | 160.00 | 0.06 | 0.04 | 0.06 | -0.51 | -89.47% | 8,646 | 10,731 | 45.70% |
| AAPL240510P00162500 | 2024-05-03 3:59PM EDT | 162.50 | 0.07 | 0.06 | 0.07 | -0.78 | -91.76% | 2,925 | 4,049 | 42.19% |
| AAPL240510P00165000 | 2024-05-03 3:59PM EDT | 165.00 | 0.09 | 0.08 | 0.09 | -1.20 | -93.02% | 8,558 | 9,332 | 39.06% |
| AAPL240510P00167500 | 2024-05-03 3:59PM EDT | 167.50 | 0.11 | 0.10 | 0.11 | -1.80 | -94.24% | 3,907 | 5,509 | 35.45% |
| AAPL240510P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 0.12 | 0.12 | 0.13 | -2.58 | -95.56% | 10,950 | 13,239 | 31.54% |
| AAPL240510P00172500 | 2024-05-03 3:59PM EDT | 172.50 | 0.15 | 0.13 | 0.16 | -3.62 | -96.02% | 4,557 | 4,296 | 27.69% |
| AAPL240510P00175000 | 2024-05-03 3:59PM EDT | 175.00 | 0.25 | 0.23 | 0.25 | -4.85 | -95.10% | 16,369 | 5,896 | 24.90% |
| AAPL240510P00177500 | 2024-05-03 3:59PM EDT | 177.50 | 0.46 | 0.42 | 0.46 | -6.29 | -93.19% | 15,407 | 1,292 | 23.05% |
| AAPL240510P00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.90 | 0.89 | 0.93 | -7.55 | -89.35% | 53,792 | 1,340 | 22.14% |
| AAPL240510P00182500 | 2024-05-03 3:59PM EDT | 182.50 | 1.77 | 1.74 | 1.80 | -8.94 | -83.47% | 41,995 | 412 | 21.90% |
| AAPL240510P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 3.10 | 3.05 | 3.15 | -9.70 | -75.78% | 38,135 | 419 | 22.10% |
| AAPL240510P00187500 | 2024-05-03 3:59PM EDT | 187.50 | 5.00 | 4.45 | 5.00 | -10.45 | -67.64% | 5,082 | 55 | 23.41% |
| AAPL240510P00190000 | 2024-05-03 3:59PM EDT | 190.00 | 6.93 | 6.70 | 7.35 | -10.20 | -59.54% | 2,222 | 189 | 28.32% |
| AAPL240510P00195000 | 2024-05-03 3:46PM EDT | 195.00 | 10.90 | 10.95 | 12.50 | -13.25 | -54.87% | 272 | 1 | 42.97% |
| AAPL240510P00200000 | 2024-05-03 3:49PM EDT | 200.00 | 16.10 | 15.85 | 17.15 | -11.00 | -40.59% | 275 | 9 | 47.02% |
| AAPL240510P00205000 | 2024-05-03 3:48PM EDT | 205.00 | 21.10 | 20.90 | 22.45 | -8.35 | -28.35% | 17 | 0 | 63.48% |
| AAPL240510P00210000 | 2024-05-03 3:27PM EDT | 210.00 | 25.09 | 26.00 | 27.10 | -17.76 | -41.45% | 72 | 1 | 64.11% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 31.20 | 32.40 | 0.00 | - | 2 | 0 | 60.25% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 46.10 | 47.35 | -13.30 | -22.66% | 90 | 0 | 74.61% |
© 2024 Yahoo. All rights reserved.