Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
CallsforMay 17, 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 | 168.70 | 169.45 | 0.00 | - | 97 | 100 | 525.00% |
| AAPL240517C00010000 | 2024-04-23 9:44AM EDT | 10.00 | 155.88 | 163.85 | 164.35 | 0.00 | - | 1 | 1 | 468.75% |
| AAPL240517C00025000 | 2024-04-17 10:37AM EDT | 25.00 | 144.95 | 148.75 | 149.45 | 0.00 | - | 45 | 46 | 314.06% |
| AAPL240517C00035000 | 2024-04-15 10:03AM EDT | 35.00 | 139.72 | 138.70 | 139.70 | 0.00 | - | - | 1 | 300.78% |
| AAPL240517C00045000 | 2024-04-15 1:17PM EDT | 45.00 | 130.52 | 128.80 | 129.40 | 0.00 | - | - | 11 | 219.53% |
| AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 50.00 | 124.44 | 119.60 | 120.35 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 55.00 | 120.96 | 114.65 | 115.40 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL240517C00065000 | 2024-04-15 9:32AM EDT | 65.00 | 109.81 | 108.45 | 109.75 | 0.00 | - | - | 1 | 161.72% |
| AAPL240517C00070000 | 2024-04-12 10:03AM EDT | 70.00 | 107.92 | 103.50 | 104.45 | 0.00 | - | 5 | 6 | 202.34% |
| AAPL240517C00075000 | 2024-04-29 9:30AM EDT | 75.00 | 98.38 | 98.55 | 99.65 | 0.00 | - | 1 | 1 | 139.06% |
| AAPL240517C00080000 | 2024-04-24 11:05AM EDT | 80.00 | 88.30 | 93.85 | 94.60 | 0.00 | - | 7 | 7 | 154.30% |
| AAPL240517C00085000 | 2024-04-24 9:54AM EDT | 85.00 | 83.00 | 88.95 | 89.60 | 0.00 | - | 2 | 150 | 148.63% |
| AAPL240517C00090000 | 2024-04-23 3:41PM EDT | 90.00 | 77.11 | 83.60 | 84.35 | 0.00 | - | 6 | 10 | 144.04% |
| AAPL240517C00095000 | 2024-04-19 3:45PM EDT | 95.00 | 70.35 | 78.65 | 79.60 | 0.00 | - | 90 | 163 | 108.59% |
| AAPL240517C00100000 | 2024-04-25 9:39AM EDT | 100.00 | 70.11 | 73.80 | 74.40 | 0.00 | - | 9 | 52 | 94.53% |
| AAPL240517C00105000 | 2024-04-30 9:38AM EDT | 105.00 | 68.45 | 68.85 | 69.55 | -0.19 | -0.28% | 3 | 61 | 101.76% |
| AAPL240517C00110000 | 2024-04-22 10:36AM EDT | 110.00 | 55.70 | 63.75 | 64.65 | 0.00 | - | 6 | 298 | 93.36% |
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 115.00 | 50.16 | 58.95 | 59.55 | 0.00 | - | 2 | 14 | 89.26% |
| AAPL240517C00120000 | 2024-04-29 11:31AM EDT | 120.00 | 54.80 | 54.10 | 54.75 | 0.00 | - | 1 | 30 | 90.33% |
| AAPL240517C00125000 | 2024-04-26 3:46PM EDT | 125.00 | 45.20 | 49.05 | 49.55 | 0.00 | - | 1 | 45 | 76.07% |
| AAPL240517C00130000 | 2024-04-29 10:11AM EDT | 130.00 | 46.15 | 44.00 | 44.85 | 0.00 | - | 5 | 40 | 73.49% |
| AAPL240517C00135000 | 2024-04-23 3:17PM EDT | 135.00 | 32.25 | 39.20 | 39.70 | 0.00 | - | 2 | 46 | 66.21% |
| AAPL240517C00140000 | 2024-04-29 2:14PM EDT | 140.00 | 34.51 | 34.15 | 34.60 | 0.00 | - | 4 | 443 | 55.86% |
| AAPL240517C00145000 | 2024-04-29 12:00PM EDT | 145.00 | 30.05 | 29.40 | 29.65 | -0.05 | -0.17% | 1 | 507 | 52.39% |
| AAPL240517C00150000 | 2024-04-30 10:50AM EDT | 150.00 | 24.93 | 24.35 | 24.55 | +0.58 | +2.38% | 101 | 1,066 | 44.97% |
| AAPL240517C00152500 | 2024-04-30 10:33AM EDT | 152.50 | 22.62 | 21.95 | 22.25 | +4.37 | +23.95% | 2 | 28 | 44.68% |
| AAPL240517C00155000 | 2024-04-30 10:07AM EDT | 155.00 | 20.04 | 19.65 | 19.85 | +0.74 | +3.83% | 13 | 720 | 41.99% |
| AAPL240517C00157500 | 2024-04-30 9:35AM EDT | 157.50 | 16.50 | 17.25 | 17.45 | -0.77 | -4.46% | 1 | 276 | 39.04% |
| AAPL240517C00160000 | 2024-04-30 10:51AM EDT | 160.00 | 15.51 | 15.05 | 15.15 | +0.91 | +6.23% | 17 | 2,559 | 36.96% |
| AAPL240517C00162500 | 2024-04-29 2:32PM EDT | 162.50 | 12.95 | 12.80 | 13.00 | 0.00 | - | 31 | 391 | 35.84% |
| AAPL240517C00165000 | 2024-04-30 11:02AM EDT | 165.00 | 10.90 | 10.75 | 10.90 | +0.60 | +5.83% | 12 | 5,237 | 34.28% |
| AAPL240517C00167500 | 2024-04-30 11:02AM EDT | 167.50 | 8.90 | 8.85 | 9.00 | +0.37 | +4.34% | 344 | 1,338 | 33.41% |
| AAPL240517C00170000 | 2024-04-30 11:03AM EDT | 170.00 | 7.30 | 7.25 | 7.30 | +0.30 | +4.29% | 833 | 26,997 | 32.86% |
| AAPL240517C00172500 | 2024-04-30 11:03AM EDT | 172.50 | 5.78 | 5.75 | 5.85 | +0.38 | +7.04% | 272 | 3,061 | 32.76% |
| AAPL240517C00175000 | 2024-04-30 11:02AM EDT | 175.00 | 4.40 | 4.35 | 4.45 | +0.20 | +4.76% | 1,437 | 40,742 | 31.71% |
| AAPL240517C00177500 | 2024-04-30 11:03AM EDT | 177.50 | 3.35 | 3.35 | 3.40 | +0.15 | +4.69% | 484 | 13,928 | 31.65% |
| AAPL240517C00180000 | 2024-04-30 11:03AM EDT | 180.00 | 2.50 | 2.48 | 2.48 | +0.14 | +5.93% | 2,577 | 51,065 | 31.15% |
| AAPL240517C00182500 | 2024-04-30 11:01AM EDT | 182.50 | 1.74 | 1.79 | 1.81 | +0.04 | +2.35% | 433 | 2,562 | 31.15% |
| AAPL240517C00185000 | 2024-04-30 11:01AM EDT | 185.00 | 1.25 | 1.23 | 1.27 | +0.02 | +1.63% | 1,524 | 45,056 | 30.96% |
| AAPL240517C00187500 | 2024-04-30 10:59AM EDT | 187.50 | 0.89 | 0.86 | 0.88 | +0.01 | +1.14% | 93 | 2,652 | 30.91% |
| AAPL240517C00190000 | 2024-04-30 11:03AM EDT | 190.00 | 0.63 | 0.62 | 0.63 | +0.01 | +1.64% | 557 | 36,342 | 31.35% |
| AAPL240517C00195000 | 2024-04-30 11:03AM EDT | 195.00 | 0.32 | 0.32 | 0.33 | 0.00 | - | 467 | 27,501 | 32.52% |
| AAPL240517C00200000 | 2024-04-30 11:02AM EDT | 200.00 | 0.17 | 0.18 | 0.19 | -0.01 | -5.56% | 403 | 34,836 | 34.28% |
| AAPL240517C00205000 | 2024-04-30 10:43AM EDT | 205.00 | 0.13 | 0.11 | 0.12 | +0.02 | +18.18% | 110 | 8,028 | 36.33% |
| AAPL240517C00210000 | 2024-04-30 10:44AM EDT | 210.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 167 | 9,690 | 38.48% |
| AAPL240517C00215000 | 2024-04-30 10:55AM EDT | 215.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 56 | 8,250 | 40.92% |
| AAPL240517C00220000 | 2024-04-30 10:41AM EDT | 220.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 96 | 32,021 | 43.75% |
| AAPL240517C00225000 | 2024-04-30 10:38AM EDT | 225.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 61 | 2,768 | 46.09% |
| AAPL240517C00230000 | 2024-04-29 1:58PM EDT | 230.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 153 | 1,490 | 48.05% |
| AAPL240517C00235000 | 2024-04-29 9:32AM EDT | 235.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 622 | 51.17% |
| AAPL240517C00240000 | 2024-04-19 3:18PM EDT | 240.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,124 | 50.78% |
| AAPL240517C00245000 | 2024-04-29 3:28PM EDT | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,625 | 51.56% |
| AAPL240517C00250000 | 2024-04-29 9:56AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,460 | 54.69% |
| AAPL240517C00255000 | 2024-04-29 3:45PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 128 | 1,839 | 57.03% |
| AAPL240517C00260000 | 2024-04-12 12:42PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,241 | 59.38% |
| AAPL240517C00265000 | 2024-04-29 9:30AM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,396 | 62.50% |
| AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,175 | 64.84% |
| AAPL240517C00275000 | 2024-03-19 10:59AM EDT | 275.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,509 | 67.19% |
| AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 280.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 692 | 71.88% |
| AAPL240517C00285000 | 2024-03-08 3:09PM EDT | 285.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 96 | 74.22% |
| AAPL240517C00290000 | 2024-04-29 10:02AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 70.31% |
| AAPL240517C00295000 | 2024-04-29 10:00AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 815 | 71.88% |
| AAPL240517C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 907 | 75.00% |
PutsforMay 17, 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 | 300.00% |
| AAPL240517P00030000 | 2024-02-28 10:33AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 7 | 253.13% |
| AAPL240517P00040000 | 2024-04-18 3:58PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
| AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 181.25% |
| AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 168.75% |
| AAPL240517P00060000 | 2024-02-23 11:20AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 496 | 156.25% |
| AAPL240517P00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 137.50% |
| AAPL240517P00070000 | 2024-04-11 3:25PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 918 | 125.00% |
| AAPL240517P00075000 | 2024-04-11 3:24PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 273 | 118.75% |
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 2,012 | 109.38% |
| AAPL240517P00085000 | 2024-04-19 3:09PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 39 | 106.25% |
| AAPL240517P00090000 | 2024-04-11 1:53PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 198 | 98.44% |
| AAPL240517P00095000 | 2024-04-26 2:27PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 307 | 90.63% |
| AAPL240517P00100000 | 2024-04-26 2:20PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,555 | 89.06% |
| AAPL240517P00105000 | 2024-04-12 3:39PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 592 | 76.56% |
| AAPL240517P00110000 | 2024-04-29 2:55PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,704 | 70.31% |
| AAPL240517P00115000 | 2024-04-26 2:19PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 419 | 67.97% |
| AAPL240517P00120000 | 2024-04-29 2:27PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 36 | 2,617 | 61.72% |
| AAPL240517P00125000 | 2024-04-30 9:48AM EDT | 125.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 1,098 | 57.81% |
| AAPL240517P00130000 | 2024-04-30 9:56AM EDT | 130.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 10 | 3,863 | 54.10% |
| AAPL240517P00135000 | 2024-04-30 10:01AM EDT | 135.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 3 | 1,703 | 50.59% |
| AAPL240517P00140000 | 2024-04-30 10:46AM EDT | 140.00 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 13 | 3,423 | 45.70% |
| AAPL240517P00145000 | 2024-04-30 10:59AM EDT | 145.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 64 | 12,912 | 41.50% |
| AAPL240517P00150000 | 2024-04-30 10:54AM EDT | 150.00 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 70 | 37,848 | 38.23% |
| AAPL240517P00152500 | 2024-04-30 10:30AM EDT | 152.50 | 0.29 | 0.27 | 0.29 | -0.06 | -17.14% | 21 | 5,330 | 36.62% |
| AAPL240517P00155000 | 2024-04-30 10:59AM EDT | 155.00 | 0.38 | 0.37 | 0.38 | -0.09 | -19.15% | 559 | 16,496 | 35.01% |
| AAPL240517P00157500 | 2024-04-30 11:02AM EDT | 157.50 | 0.54 | 0.52 | 0.54 | -0.10 | -15.87% | 40 | 5,574 | 34.01% |
| AAPL240517P00160000 | 2024-04-30 11:02AM EDT | 160.00 | 0.76 | 0.73 | 0.75 | -0.12 | -13.64% | 946 | 28,646 | 32.89% |
| AAPL240517P00162500 | 2024-04-30 11:03AM EDT | 162.50 | 1.06 | 1.06 | 1.08 | -0.20 | -15.87% | 555 | 1,457 | 32.23% |
| AAPL240517P00165000 | 2024-04-30 11:04AM EDT | 165.00 | 1.51 | 1.50 | 1.54 | -0.24 | -13.71% | 599 | 23,044 | 31.71% |
| AAPL240517P00167500 | 2024-04-30 10:59AM EDT | 167.50 | 2.12 | 2.11 | 2.13 | -0.32 | -13.11% | 179 | 1,128 | 31.08% |
| AAPL240517P00170000 | 2024-04-30 11:04AM EDT | 170.00 | 2.89 | 2.89 | 2.92 | -0.26 | -8.25% | 1,470 | 22,382 | 30.68% |
| AAPL240517P00172500 | 2024-04-30 11:04AM EDT | 172.50 | 3.90 | 3.85 | 3.90 | -0.35 | -8.14% | 176 | 966 | 30.24% |
| AAPL240517P00175000 | 2024-04-30 11:04AM EDT | 175.00 | 5.05 | 5.05 | 5.15 | -0.45 | -8.18% | 471 | 29,690 | 30.20% |
| AAPL240517P00177500 | 2024-04-30 10:44AM EDT | 177.50 | 6.20 | 6.50 | 6.60 | -1.00 | -13.89% | 247 | 90 | 30.08% |
| AAPL240517P00180000 | 2024-04-30 10:48AM EDT | 180.00 | 7.70 | 8.10 | 8.25 | -1.05 | -12.00% | 10,082 | 16,866 | 29.97% |
| AAPL240517P00182500 | 2024-04-30 9:57AM EDT | 182.50 | 9.75 | 9.85 | 10.05 | -0.84 | -7.93% | 2 | 152 | 29.59% |
| AAPL240517P00185000 | 2024-04-30 10:15AM EDT | 185.00 | 11.80 | 11.65 | 12.20 | -0.85 | -6.72% | 41 | 12,166 | 30.91% |
| AAPL240517P00187500 | 2024-04-29 9:30AM EDT | 187.50 | 14.85 | 14.00 | 14.40 | 0.00 | - | 1 | 58 | 31.86% |
| AAPL240517P00190000 | 2024-04-29 3:54PM EDT | 190.00 | 17.25 | 16.35 | 16.60 | 0.00 | - | 3 | 1,355 | 31.84% |
| AAPL240517P00195000 | 2024-04-29 3:58PM EDT | 195.00 | 21.81 | 20.90 | 21.15 | 0.00 | - | 298 | 402 | 29.83% |
| AAPL240517P00200000 | 2024-04-26 3:39PM EDT | 200.00 | 30.00 | 25.70 | 26.35 | 0.00 | - | 25 | 14 | 39.94% |
| AAPL240517P00205000 | 2024-04-26 3:20PM EDT | 205.00 | 35.00 | 30.65 | 31.15 | 0.00 | - | 3 | 8 | 40.04% |
| AAPL240517P00210000 | 2024-04-19 1:11PM EDT | 210.00 | 44.89 | 35.65 | 36.30 | 0.00 | - | 3 | 0 | 49.22% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 215.00 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 105.25% |
| AAPL240517P00220000 | 2024-04-15 12:11PM EDT | 220.00 | 44.00 | 45.65 | 46.40 | 0.00 | - | 2 | 0 | 61.38% |
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 225.00 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 83.15% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 230.00 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 124.29% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 235.00 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 116.77% |
| 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 | 70.65 | 71.15 | 0.00 | - | 1 | 0 | 73.24% |
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 250.00 | 76.30 | 75.65 | 76.15 | 0.00 | - | 2 | 0 | 76.86% |
| AAPL240517P00255000 | 2024-04-10 1:19PM EDT | 255.00 | 86.95 | 80.55 | 81.40 | 0.00 | - | 1 | 0 | 65.63% |
| 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 | 125.65 | 126.15 | 0.00 | - | - | 0 | 107.91% |
© 2024 Yahoo. All rights reserved.