Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
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 | 82.55 | 83.15 | 0.00 | - | 40 | 3 | 315.23% |
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 105.00 | 79.44 | 77.45 | 78.30 | 0.00 | - | 1 | 4 | 294.92% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 72.60 | 73.00 | 0.00 | - | 4 | 4 | 266.80% |
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 120.00 | 61.12 | 62.55 | 63.10 | 0.00 | - | 4 | 10 | 228.61% |
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 125.00 | 47.00 | 57.55 | 58.20 | 0.00 | - | - | 0 | 212.89% |
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 130.00 | 52.34 | 52.55 | 53.10 | 0.00 | - | 1 | 3 | 191.02% |
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 135.00 | 50.14 | 47.45 | 48.15 | 0.00 | - | 3 | 6 | 171.48% |
| AAPL240510C00140000 | 2024-05-07 10:00AM EDT | 140.00 | 43.73 | 42.40 | 43.05 | +1.72 | +4.09% | 2 | 25 | 149.61% |
| AAPL240510C00143000 | 2024-05-03 3:59PM EDT | 143.00 | 40.40 | 39.40 | 40.10 | 0.00 | - | 98 | 49 | 141.02% |
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 37.63 | 37.50 | 38.15 | 0.00 | - | 1 | 84 | 138.38% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 36.45 | 37.05 | 0.00 | - | - | 1 | 131.06% |
| AAPL240510C00147000 | 2024-05-01 2:38PM EDT | 147.00 | 24.85 | 35.55 | 36.15 | 0.00 | - | - | 5 | 132.81% |
| AAPL240510C00148000 | 2024-05-02 12:08PM EDT | 148.00 | 24.50 | 34.40 | 35.15 | 0.00 | - | - | 1 | 125.78% |
| AAPL240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 35.50 | 33.55 | 34.10 | 0.00 | - | 1 | 19 | 124.90% |
| AAPL240510C00150000 | 2024-05-06 12:52PM EDT | 150.00 | 31.62 | 32.45 | 33.25 | 0.00 | - | 4 | 205 | 122.75% |
| AAPL240510C00152500 | 2024-05-03 1:53PM EDT | 152.50 | 32.82 | 30.10 | 30.65 | 0.00 | - | 47 | 127 | 115.43% |
| AAPL240510C00155000 | 2024-05-07 11:15AM EDT | 155.00 | 28.10 | 27.30 | 28.05 | +1.85 | +7.05% | 4 | 83 | 98.14% |
| AAPL240510C00157500 | 2024-05-07 11:15AM EDT | 157.50 | 25.40 | 25.10 | 25.65 | +0.75 | +3.04% | 6 | 318 | 98.73% |
| AAPL240510C00160000 | 2024-05-07 11:06AM EDT | 160.00 | 22.60 | 22.55 | 22.90 | +1.00 | +4.63% | 152 | 937 | 84.67% |
| AAPL240510C00162500 | 2024-05-07 10:49AM EDT | 162.50 | 20.02 | 20.20 | 20.50 | +0.51 | +2.61% | 10 | 686 | 81.25% |
| AAPL240510C00165000 | 2024-05-07 11:16AM EDT | 165.00 | 18.00 | 17.70 | 17.90 | +0.90 | +5.26% | 204 | 3,438 | 71.29% |
| AAPL240510C00167500 | 2024-05-07 10:33AM EDT | 167.50 | 15.35 | 15.10 | 15.35 | +0.85 | +5.86% | 19 | 2,417 | 60.64% |
| AAPL240510C00170000 | 2024-05-07 11:15AM EDT | 170.00 | 13.10 | 12.65 | 12.90 | +1.15 | +9.62% | 187 | 11,509 | 54.05% |
| AAPL240510C00172500 | 2024-05-07 11:08AM EDT | 172.50 | 10.40 | 10.15 | 10.35 | +1.00 | +10.64% | 58 | 4,387 | 47.56% |
| AAPL240510C00175000 | 2024-05-07 11:16AM EDT | 175.00 | 8.05 | 7.80 | 7.90 | +1.23 | +18.04% | 1,734 | 12,296 | 39.80% |
| AAPL240510C00177500 | 2024-05-07 11:17AM EDT | 177.50 | 5.40 | 5.40 | 5.55 | +0.75 | +15.79% | 925 | 6,537 | 33.11% |
| AAPL240510C00180000 | 2024-05-07 11:18AM EDT | 180.00 | 3.20 | 3.10 | 3.15 | +0.43 | +15.93% | 15,978 | 36,067 | 23.88% |
| AAPL240510C00182500 | 2024-05-07 11:17AM EDT | 182.50 | 1.50 | 1.55 | 1.58 | +0.07 | +4.93% | 33,682 | 31,425 | 22.34% |
| AAPL240510C00185000 | 2024-05-07 11:18AM EDT | 185.00 | 0.60 | 0.60 | 0.61 | -0.05 | -7.69% | 109,012 | 39,317 | 21.24% |
| AAPL240510C00187500 | 2024-05-07 11:18AM EDT | 187.50 | 0.21 | 0.22 | 0.23 | -0.07 | -24.14% | 40,152 | 23,006 | 22.17% |
| AAPL240510C00190000 | 2024-05-07 11:17AM EDT | 190.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 31,536 | 57,823 | 24.22% |
| AAPL240510C00192500 | 2024-05-07 11:13AM EDT | 192.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 7,932 | 15,111 | 26.76% |
| AAPL240510C00195000 | 2024-05-07 11:14AM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3,874 | 12,009 | 29.69% |
| AAPL240510C00197500 | 2024-05-07 11:15AM EDT | 197.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,157 | 7,408 | 34.38% |
| AAPL240510C00200000 | 2024-05-07 11:12AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,717 | 10,248 | 37.11% |
| AAPL240510C00205000 | 2024-05-07 10:46AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 9,815 | 42.19% |
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,939 | 50.00% |
| AAPL240510C00215000 | 2024-05-06 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,278 | 53.13% |
| AAPL240510C00220000 | 2024-05-06 11:28AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 2,596 | 59.38% |
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 651 | 65.63% |
| AAPL240510C00230000 | 2024-05-06 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 71.88% |
| AAPL240510C00235000 | 2024-05-07 11:14AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 329 | 78.13% |
| AAPL240510C00240000 | 2024-05-03 12:14PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 38 | 84.38% |
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 96.88% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 100.00% |
| AAPL240510C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| AAPL240510C00265000 | 2024-05-06 10:31AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 46 | 112.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-05-06 2:46PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 50.00% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 165.63% |
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 153.13% |
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 140.63% |
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 50.00% |
| AAPL240510P00125000 | 2024-05-03 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 50.00% |
| AAPL240510P00130000 | 2024-05-03 2:39PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,972 | 2,281 | 106.25% |
| AAPL240510P00135000 | 2024-05-03 2:29PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 726 | 1,052 | 93.75% |
| AAPL240510P00140000 | 2024-05-06 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 890 | 84.38% |
| AAPL240510P00142000 | 2024-05-06 9:48AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 78.13% |
| AAPL240510P00143000 | 2024-05-06 3:04PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,525 | 50.00% |
| AAPL240510P00144000 | 2024-05-02 3:58PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 78 | 50.00% |
| AAPL240510P00145000 | 2024-05-06 3:51PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,228 | 71.88% |
| AAPL240510P00146000 | 2024-05-06 12:47PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 151 | 50.00% |
| AAPL240510P00147000 | 2024-05-06 10:03AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 450 | 68.75% |
| AAPL240510P00148000 | 2024-05-06 2:27PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 1,736 | 67.19% |
| AAPL240510P00149000 | 2024-05-07 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,187 | 65.63% |
| AAPL240510P00150000 | 2024-05-07 10:58AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 3,602 | 62.50% |
| AAPL240510P00152500 | 2024-05-07 9:30AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,111 | 57.81% |
| AAPL240510P00155000 | 2024-05-07 10:39AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 168 | 22,231 | 53.13% |
| AAPL240510P00157500 | 2024-05-07 11:07AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 129 | 3,352 | 51.56% |
| AAPL240510P00160000 | 2024-05-07 11:12AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 333 | 9,247 | 50.39% |
| AAPL240510P00162500 | 2024-05-07 11:09AM EDT | 162.50 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 287 | 3,835 | 47.27% |
| AAPL240510P00165000 | 2024-05-07 11:10AM EDT | 165.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 383 | 8,883 | 43.36% |
| AAPL240510P00167500 | 2024-05-07 11:16AM EDT | 167.50 | 0.05 | 0.04 | 0.05 | -0.03 | -42.86% | 1,229 | 6,515 | 38.87% |
| AAPL240510P00170000 | 2024-05-07 11:15AM EDT | 170.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 2,165 | 18,009 | 34.96% |
| AAPL240510P00172500 | 2024-05-07 11:17AM EDT | 172.50 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 2,324 | 6,257 | 29.98% |
| AAPL240510P00175000 | 2024-05-07 11:18AM EDT | 175.00 | 0.13 | 0.12 | 0.13 | -0.11 | -47.83% | 4,826 | 16,129 | 25.39% |
| AAPL240510P00177500 | 2024-05-07 11:17AM EDT | 177.50 | 0.22 | 0.22 | 0.23 | -0.28 | -56.00% | 7,408 | 9,576 | 21.24% |
| AAPL240510P00180000 | 2024-05-07 11:18AM EDT | 180.00 | 0.58 | 0.57 | 0.58 | -0.55 | -48.67% | 31,670 | 21,326 | 18.95% |
| AAPL240510P00182500 | 2024-05-07 11:17AM EDT | 182.50 | 1.52 | 1.45 | 1.48 | -0.65 | -30.23% | 39,683 | 21,059 | 17.75% |
| AAPL240510P00185000 | 2024-05-07 11:18AM EDT | 185.00 | 3.10 | 2.99 | 3.05 | -0.93 | -23.02% | 14,245 | 12,611 | 15.77% |
| AAPL240510P00187500 | 2024-05-07 11:05AM EDT | 187.50 | 5.10 | 5.05 | 5.20 | -1.45 | -21.23% | 523 | 2,643 | 0.00% |
| AAPL240510P00190000 | 2024-05-07 11:02AM EDT | 190.00 | 7.67 | 7.45 | 7.65 | -0.88 | -10.29% | 402 | 1,817 | 0.00% |
| AAPL240510P00192500 | 2024-05-07 11:12AM EDT | 192.50 | 9.80 | 9.95 | 10.30 | -1.20 | -10.91% | 38 | 2,525 | 26.76% |
| AAPL240510P00195000 | 2024-05-07 11:01AM EDT | 195.00 | 12.70 | 12.35 | 12.55 | -0.65 | -4.87% | 28 | 255 | 0.00% |
| AAPL240510P00197500 | 2024-05-06 1:31PM EDT | 197.50 | 17.10 | 14.75 | 15.15 | 0.00 | - | 41 | 94 | 0.00% |
| AAPL240510P00200000 | 2024-05-07 9:57AM EDT | 200.00 | 16.10 | 17.05 | 17.40 | -2.80 | -14.81% | 28 | 172 | 0.00% |
| AAPL240510P00205000 | 2024-05-07 10:50AM EDT | 205.00 | 22.20 | 22.30 | 22.50 | -2.00 | -8.26% | 124 | 40 | 0.00% |
| AAPL240510P00210000 | 2024-05-07 9:48AM EDT | 210.00 | 25.74 | 27.25 | 27.75 | -3.16 | -10.93% | 2 | 65 | 25.00% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 32.05 | 32.60 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 220.00 | 37.30 | 37.15 | 37.60 | +0.30 | +0.81% | 2 | 2 | 0.00% |
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 230.00 | 45.40 | 47.10 | 47.65 | 0.00 | - | 90 | 45 | 0.00% |
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 235.00 | 47.60 | 51.90 | 52.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.