Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00100000 | 2024-04-26 3:36PM EDT | 100.00 | 70.13 | 73.95 | 74.70 | 0.00 | - | 7 | 17 | 273.05% |
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 105.00 | 65.25 | 69.00 | 69.70 | 0.00 | - | - | 5 | 254.49% |
| AAPL240503C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.72 | 64.00 | 64.65 | +5.22 | +8.77% | 4 | 5 | 231.25% |
| AAPL240503C00125000 | 2024-04-25 3:35PM EDT | 125.00 | 44.99 | 49.15 | 49.70 | 0.00 | - | - | 2 | 182.32% |
| AAPL240503C00130000 | 2024-04-29 10:24AM EDT | 130.00 | 44.76 | 44.00 | 44.65 | 0.00 | - | 4 | 5 | 156.84% |
| AAPL240503C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.96 | 38.95 | 39.65 | 0.00 | - | 3 | 7 | 137.70% |
| AAPL240503C00140000 | 2024-04-26 3:50PM EDT | 140.00 | 30.10 | 34.05 | 34.70 | 0.00 | - | 198 | 219 | 125.78% |
| AAPL240503C00141000 | 2024-04-22 1:52PM EDT | 141.00 | 26.55 | 33.05 | 33.75 | 0.00 | - | - | 15 | 123.83% |
| AAPL240503C00142000 | 2024-04-25 9:47AM EDT | 142.00 | 27.75 | 32.05 | 32.60 | 0.00 | - | - | 3 | 116.02% |
| AAPL240503C00143000 | 2024-04-29 9:37AM EDT | 143.00 | 32.50 | 31.00 | 31.65 | 0.00 | - | 1 | 5 | 112.79% |
| AAPL240503C00144000 | 2024-04-24 12:38PM EDT | 144.00 | 25.05 | 30.10 | 30.70 | 0.00 | - | - | 47 | 113.67% |
| AAPL240503C00145000 | 2024-04-29 1:30PM EDT | 145.00 | 30.01 | 29.20 | 29.55 | 0.00 | - | 2 | 63 | 108.98% |
| AAPL240503C00146000 | 2024-04-29 11:46AM EDT | 146.00 | 28.60 | 28.00 | 28.70 | 0.00 | - | 2 | 19 | 104.30% |
| AAPL240503C00147000 | 2024-04-30 9:54AM EDT | 147.00 | 27.85 | 27.05 | 27.85 | +0.20 | +0.72% | 15 | 46 | 106.06% |
| AAPL240503C00148000 | 2024-04-29 9:35AM EDT | 148.00 | 26.00 | 26.15 | 26.75 | 0.00 | - | 1 | 2 | 102.64% |
| AAPL240503C00149000 | 2024-04-29 11:27AM EDT | 149.00 | 25.66 | 25.05 | 25.85 | 0.00 | - | 17 | 33 | 99.22% |
| AAPL240503C00150000 | 2024-04-30 10:07AM EDT | 150.00 | 24.75 | 24.35 | 24.55 | +1.10 | +4.65% | 18 | 620 | 95.80% |
| AAPL240503C00152500 | 2024-04-26 3:32PM EDT | 152.50 | 17.77 | 21.80 | 22.10 | 0.00 | - | 53 | 84 | 87.30% |
| AAPL240503C00155000 | 2024-04-30 10:23AM EDT | 155.00 | 19.99 | 19.45 | 19.70 | +0.19 | +0.96% | 5 | 261 | 83.45% |
| AAPL240503C00157500 | 2024-04-30 10:36AM EDT | 157.50 | 17.50 | 16.90 | 17.15 | +0.73 | +4.35% | 9 | 1,045 | 72.95% |
| AAPL240503C00160000 | 2024-04-30 11:01AM EDT | 160.00 | 14.25 | 14.50 | 14.75 | +0.45 | +3.26% | 152 | 1,162 | 67.24% |
| AAPL240503C00162500 | 2024-04-30 10:38AM EDT | 162.50 | 12.56 | 12.25 | 12.40 | +0.91 | +7.81% | 59 | 1,288 | 63.18% |
| AAPL240503C00165000 | 2024-04-30 11:09AM EDT | 165.00 | 10.05 | 9.95 | 10.10 | +0.55 | +5.79% | 1,511 | 3,356 | 57.67% |
| AAPL240503C00167500 | 2024-04-30 11:02AM EDT | 167.50 | 7.75 | 8.00 | 8.10 | +0.40 | +5.44% | 223 | 5,498 | 56.54% |
| AAPL240503C00170000 | 2024-04-30 11:03AM EDT | 170.00 | 5.99 | 6.05 | 6.15 | +0.29 | +5.09% | 3,047 | 24,114 | 52.95% |
| AAPL240503C00172500 | 2024-04-30 11:08AM EDT | 172.50 | 4.60 | 4.55 | 4.60 | +0.44 | +10.58% | 3,834 | 8,316 | 52.61% |
| AAPL240503C00175000 | 2024-04-30 11:09AM EDT | 175.00 | 3.20 | 3.20 | 3.30 | +0.25 | +8.47% | 10,295 | 35,135 | 51.49% |
| AAPL240503C00177500 | 2024-04-30 11:09AM EDT | 177.50 | 2.17 | 2.16 | 2.18 | +0.23 | +11.98% | 5,264 | 23,276 | 50.10% |
| AAPL240503C00180000 | 2024-04-30 11:09AM EDT | 180.00 | 1.36 | 1.37 | 1.39 | +0.14 | +11.67% | 7,128 | 38,502 | 49.32% |
| AAPL240503C00182500 | 2024-04-30 11:08AM EDT | 182.50 | 0.84 | 0.81 | 0.84 | +0.10 | +13.51% | 5,060 | 12,357 | 48.58% |
| AAPL240503C00185000 | 2024-04-30 11:09AM EDT | 185.00 | 0.46 | 0.46 | 0.48 | +0.02 | +4.44% | 4,559 | 15,041 | 48.00% |
| AAPL240503C00187500 | 2024-04-30 11:09AM EDT | 187.50 | 0.27 | 0.26 | 0.27 | +0.02 | +8.00% | 1,022 | 4,119 | 47.95% |
| AAPL240503C00190000 | 2024-04-30 11:06AM EDT | 190.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 2,051 | 11,628 | 48.83% |
| AAPL240503C00192500 | 2024-04-30 11:08AM EDT | 192.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 924 | 2,748 | 50.29% |
| AAPL240503C00195000 | 2024-04-30 11:06AM EDT | 195.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 877 | 8,399 | 51.95% |
| AAPL240503C00197500 | 2024-04-30 10:55AM EDT | 197.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 276 | 6,019 | 53.91% |
| AAPL240503C00200000 | 2024-04-30 11:07AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,759 | 9,324 | 25.00% |
| AAPL240503C00205000 | 2024-04-30 10:58AM EDT | 205.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 70 | 2,317 | 60.94% |
| AAPL240503C00210000 | 2024-04-30 10:39AM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 286 | 2,147 | 67.19% |
| AAPL240503C00215000 | 2024-04-30 10:25AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 919 | 67.19% |
| AAPL240503C00220000 | 2024-04-29 3:16PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,208 | 2,709 | 73.44% |
| AAPL240503C00225000 | 2024-04-29 2:47PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 813 | 81.25% |
| AAPL240503C00230000 | 2024-04-29 9:45AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 87.50% |
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 92.19% |
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 60 | 96.88% |
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 103.13% |
| AAPL240503C00255000 | 2024-04-19 1:51PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 115.63% |
| AAPL240503C00265000 | 2024-04-30 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 41 | 125.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00100000 | 2024-04-30 10:18AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,121 | 168.75% |
| AAPL240503P00105000 | 2024-04-30 11:07AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 153.13% |
| AAPL240503P00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 140.63% |
| AAPL240503P00115000 | 2024-04-30 9:39AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 127 | 128.13% |
| AAPL240503P00120000 | 2024-04-30 10:12AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 85 | 115.63% |
| AAPL240503P00125000 | 2024-04-30 9:54AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 575 | 103.13% |
| AAPL240503P00130000 | 2024-04-30 10:02AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 321 | 90.63% |
| AAPL240503P00135000 | 2024-04-30 10:39AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 719 | 81.25% |
| AAPL240503P00138000 | 2024-04-30 10:16AM EDT | 138.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 48 | 79.69% |
| AAPL240503P00139000 | 2024-04-30 10:10AM EDT | 139.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 19 | 76.56% |
| AAPL240503P00140000 | 2024-04-29 3:37PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 431 | 1,518 | 78.13% |
| AAPL240503P00141000 | 2024-04-30 11:06AM EDT | 141.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 63 | 75.00% |
| AAPL240503P00142000 | 2024-04-30 10:17AM EDT | 142.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 117 | 1,002 | 73.44% |
| AAPL240503P00143000 | 2024-04-30 11:08AM EDT | 143.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 76 | 139 | 75.00% |
| AAPL240503P00144000 | 2024-04-30 11:06AM EDT | 144.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 48 | 260 | 72.66% |
| AAPL240503P00145000 | 2024-04-30 11:09AM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 88 | 2,196 | 70.31% |
| AAPL240503P00146000 | 2024-04-30 11:08AM EDT | 146.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 149 | 67.97% |
| AAPL240503P00147000 | 2024-04-30 10:40AM EDT | 147.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 2,197 | 67.97% |
| AAPL240503P00148000 | 2024-04-30 10:52AM EDT | 148.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 54 | 1,048 | 65.63% |
| AAPL240503P00149000 | 2024-04-30 10:42AM EDT | 149.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 56 | 1,034 | 65.23% |
| AAPL240503P00150000 | 2024-04-30 10:58AM EDT | 150.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 415 | 3,980 | 62.89% |
| AAPL240503P00152500 | 2024-04-30 10:59AM EDT | 152.50 | 0.06 | 0.06 | 0.07 | -0.03 | -30.00% | 75 | 4,799 | 59.77% |
| AAPL240503P00155000 | 2024-04-30 11:07AM EDT | 155.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 327 | 16,878 | 56.64% |
| AAPL240503P00157500 | 2024-04-30 11:01AM EDT | 157.50 | 0.13 | 0.13 | 0.14 | -0.06 | -30.00% | 192 | 2,952 | 53.13% |
| AAPL240503P00160000 | 2024-04-30 11:08AM EDT | 160.00 | 0.22 | 0.22 | 0.23 | -0.08 | -26.67% | 1,394 | 18,816 | 51.07% |
| AAPL240503P00162500 | 2024-04-30 11:07AM EDT | 162.50 | 0.38 | 0.36 | 0.38 | -0.10 | -20.83% | 1,868 | 7,193 | 49.32% |
| AAPL240503P00165000 | 2024-04-30 11:09AM EDT | 165.00 | 0.65 | 0.64 | 0.64 | -0.14 | -18.18% | 3,406 | 16,005 | 47.95% |
| AAPL240503P00167500 | 2024-04-30 11:07AM EDT | 167.50 | 1.07 | 1.05 | 1.06 | -0.23 | -17.69% | 5,822 | 7,505 | 46.85% |
| AAPL240503P00170000 | 2024-04-30 11:08AM EDT | 170.00 | 1.73 | 1.69 | 1.71 | -0.30 | -15.00% | 4,517 | 15,969 | 46.19% |
| AAPL240503P00172500 | 2024-04-30 11:09AM EDT | 172.50 | 2.64 | 2.60 | 2.62 | -0.34 | -11.53% | 5,892 | 4,654 | 45.53% |
| AAPL240503P00175000 | 2024-04-30 11:08AM EDT | 175.00 | 3.75 | 3.75 | 3.80 | -0.50 | -11.63% | 2,355 | 8,375 | 44.58% |
| AAPL240503P00177500 | 2024-04-30 10:55AM EDT | 177.50 | 5.30 | 5.15 | 5.30 | -0.40 | -7.02% | 252 | 2,991 | 43.85% |
| AAPL240503P00180000 | 2024-04-30 11:01AM EDT | 180.00 | 7.14 | 6.85 | 7.00 | -0.46 | -6.05% | 147 | 4,255 | 41.60% |
| AAPL240503P00182500 | 2024-04-30 11:05AM EDT | 182.50 | 8.90 | 8.85 | 9.05 | -0.62 | -6.51% | 27 | 326 | 40.82% |
| AAPL240503P00185000 | 2024-04-30 11:05AM EDT | 185.00 | 11.05 | 10.90 | 11.05 | -0.98 | -8.15% | 117 | 295 | 12.50% |
| AAPL240503P00187500 | 2024-04-29 3:17PM EDT | 187.50 | 13.19 | 13.25 | 13.55 | -0.68 | -4.90% | 11 | 50 | 12.50% |
| AAPL240503P00190000 | 2024-04-30 10:21AM EDT | 190.00 | 15.65 | 15.70 | 15.95 | -0.72 | -4.40% | 33 | 62 | 0.00% |
| AAPL240503P00192500 | 2024-04-29 3:29PM EDT | 192.50 | 18.66 | 18.00 | 18.85 | 0.00 | - | 28 | 0 | 61.91% |
| AAPL240503P00195000 | 2024-04-29 2:45PM EDT | 195.00 | 20.80 | 20.55 | 20.75 | 0.00 | - | 108 | 0 | 0.00% |
| AAPL240503P00200000 | 2024-04-29 2:47PM EDT | 200.00 | 27.00 | 25.55 | 25.95 | +1.15 | +4.45% | 20 | 10 | 0.00% |
| AAPL240503P00205000 | 2024-04-29 3:42PM EDT | 205.00 | 31.20 | 30.50 | 31.05 | 0.00 | - | 40 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.