Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00100000 | 2024-05-10 10:32AM EDT | 100.00 | 83.60 | 89.60 | 90.30 | 0.00 | - | 1 | 7 | 187.89% |
| AAPL240524C00105000 | 2024-05-14 3:54PM EDT | 105.00 | 82.30 | 84.60 | 85.35 | 0.00 | - | 1 | 1 | 180.47% |
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 115.00 | 59.90 | 74.65 | 75.35 | 0.00 | - | - | 0 | 159.38% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 120.00 | 57.80 | 62.85 | 63.85 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240524C00125000 | 2024-05-13 10:37AM EDT | 125.00 | 61.20 | 64.60 | 65.35 | 0.00 | - | 1 | 3 | 131.64% |
| AAPL240524C00130000 | 2024-05-15 11:25AM EDT | 130.00 | 60.12 | 59.65 | 60.45 | 0.00 | - | 3 | 2 | 129.88% |
| AAPL240524C00135000 | 2024-05-14 3:57PM EDT | 135.00 | 52.98 | 54.65 | 55.35 | 0.00 | - | 3 | 4 | 113.09% |
| AAPL240524C00140000 | 2024-05-16 10:25AM EDT | 140.00 | 50.80 | 49.65 | 50.35 | 0.00 | - | 2 | 15 | 102.34% |
| AAPL240524C00145000 | 2024-05-13 10:58AM EDT | 145.00 | 41.47 | 44.65 | 45.40 | 0.00 | - | 9 | 25 | 94.34% |
| AAPL240524C00148000 | 2024-05-15 12:00PM EDT | 148.00 | 42.12 | 41.70 | 43.45 | 0.00 | - | 1 | 0 | 116.16% |
| AAPL240524C00150000 | 2024-05-17 2:22PM EDT | 150.00 | 39.71 | 39.70 | 40.45 | -0.54 | -1.34% | 41 | 30 | 87.79% |
| AAPL240524C00155000 | 2024-05-17 12:58PM EDT | 155.00 | 35.07 | 34.70 | 35.40 | +2.67 | +8.24% | 1 | 258 | 75.59% |
| AAPL240524C00157500 | 2024-05-09 11:51AM EDT | 157.50 | 26.43 | 32.20 | 32.85 | 0.00 | - | 1 | 1 | 68.75% |
| AAPL240524C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 30.05 | 29.70 | 30.50 | -0.50 | -1.64% | 68 | 167 | 68.36% |
| AAPL240524C00162500 | 2024-05-13 12:42PM EDT | 162.50 | 24.51 | 27.20 | 28.00 | 0.00 | - | 13 | 12 | 63.09% |
| AAPL240524C00165000 | 2024-05-17 12:54PM EDT | 165.00 | 25.11 | 24.70 | 25.45 | +0.04 | +0.16% | 32 | 1,017 | 56.74% |
| AAPL240524C00167500 | 2024-05-17 10:36AM EDT | 167.50 | 22.98 | 22.25 | 22.95 | +0.14 | +0.61% | 28 | 67 | 52.78% |
| AAPL240524C00170000 | 2024-05-17 3:45PM EDT | 170.00 | 20.33 | 19.80 | 20.50 | +0.04 | +0.20% | 232 | 1,638 | 59.81% |
| AAPL240524C00172500 | 2024-05-17 3:19PM EDT | 172.50 | 17.75 | 17.25 | 17.95 | +0.19 | +1.08% | 5 | 437 | 52.64% |
| AAPL240524C00175000 | 2024-05-17 3:54PM EDT | 175.00 | 15.06 | 14.80 | 15.50 | -0.24 | -1.57% | 664 | 4,136 | 47.71% |
| AAPL240524C00177500 | 2024-05-17 3:55PM EDT | 177.50 | 12.82 | 12.35 | 13.00 | 0.00 | - | 248 | 413 | 41.55% |
| AAPL240524C00180000 | 2024-05-17 3:59PM EDT | 180.00 | 10.16 | 9.95 | 10.35 | -0.06 | -0.59% | 846 | 4,157 | 32.47% |
| AAPL240524C00182500 | 2024-05-17 3:58PM EDT | 182.50 | 7.69 | 7.50 | 7.90 | -0.25 | -3.15% | 1,672 | 2,938 | 27.20% |
| AAPL240524C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 5.31 | 5.25 | 5.40 | +0.01 | +0.19% | 2,032 | 12,544 | 20.66% |
| AAPL240524C00187500 | 2024-05-17 3:59PM EDT | 187.50 | 3.20 | 3.15 | 3.25 | -0.03 | -0.93% | 3,237 | 6,373 | 17.51% |
| AAPL240524C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 1.54 | 1.52 | 1.58 | -0.12 | -7.23% | 26,648 | 12,662 | 15.67% |
| AAPL240524C00192500 | 2024-05-17 3:59PM EDT | 192.50 | 0.58 | 0.59 | 0.61 | -0.17 | -22.67% | 22,486 | 16,055 | 15.06% |
| AAPL240524C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 0.21 | 0.20 | 0.22 | -0.09 | -30.00% | 17,963 | 23,332 | 15.65% |
| AAPL240524C00197500 | 2024-05-17 3:59PM EDT | 197.50 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 10,786 | 5,314 | 17.04% |
| AAPL240524C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 6,846 | 8,952 | 19.24% |
| AAPL240524C00202500 | 2024-05-17 3:36PM EDT | 202.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 857 | 1,195 | 22.27% |
| AAPL240524C00205000 | 2024-05-17 3:47PM EDT | 205.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,615 | 2,009 | 25.78% |
| AAPL240524C00207500 | 2024-05-17 3:49PM EDT | 207.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 881 | 800 | 28.13% |
| AAPL240524C00210000 | 2024-05-17 3:50PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 177 | 1,157 | 29.69% |
| AAPL240524C00215000 | 2024-05-17 2:57PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 41 | 1,223 | 35.94% |
| AAPL240524C00220000 | 2024-05-17 3:28PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,296 | 152 | 39.06% |
| AAPL240524C00225000 | 2024-05-16 2:19PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 226 | 43.75% |
| AAPL240524C00230000 | 2024-05-16 3:19PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 129 | 49.22% |
| AAPL240524C00235000 | 2024-05-15 3:58PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 52 | 62 | 59.38% |
| AAPL240524C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 121 | 54.69% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 1 | 79.69% |
| AAPL240524C00250000 | 2024-05-03 9:56AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 64.06% |
| AAPL240524C00260000 | 2024-05-03 2:21PM EDT | 260.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 95.31% |
| AAPL240524C00265000 | 2024-05-17 9:45AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 75.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-05-08 10:07AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 143.75% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 134.38% |
| AAPL240524P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 125.00% |
| AAPL240524P00115000 | 2024-05-10 3:39PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 230 | 115.63% |
| AAPL240524P00120000 | 2024-05-13 2:09PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 897 | 106.25% |
| AAPL240524P00125000 | 2024-05-13 12:32PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 161 | 96.88% |
| AAPL240524P00130000 | 2024-05-14 2:54PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 87.50% |
| AAPL240524P00135000 | 2024-05-13 1:25PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 691 | 79.69% |
| AAPL240524P00140000 | 2024-05-14 10:48AM EDT | 140.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 42 | 1,018 | 91.41% |
| AAPL240524P00145000 | 2024-05-17 3:55PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7,272 | 1,255 | 68.75% |
| AAPL240524P00148000 | 2024-05-13 2:00PM EDT | 148.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 22 | 46 | 80.86% |
| AAPL240524P00149000 | 2024-05-17 3:54PM EDT | 149.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 32 | 72 | 78.91% |
| AAPL240524P00150000 | 2024-05-17 3:54PM EDT | 150.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 148 | 4,760 | 67.58% |
| AAPL240524P00155000 | 2024-05-17 3:46PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 3,301 | 57.81% |
| AAPL240524P00157500 | 2024-05-17 2:56PM EDT | 157.50 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 35 | 245 | 61.72% |
| AAPL240524P00160000 | 2024-05-17 3:27PM EDT | 160.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 116 | 2,140 | 52.73% |
| AAPL240524P00162500 | 2024-05-17 9:59AM EDT | 162.50 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 3 | 97 | 51.56% |
| AAPL240524P00165000 | 2024-05-17 3:36PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 235 | 4,287 | 42.58% |
| AAPL240524P00167500 | 2024-05-17 3:31PM EDT | 167.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 197 | 655 | 39.84% |
| AAPL240524P00170000 | 2024-05-17 3:59PM EDT | 170.00 | 0.07 | 0.03 | 0.04 | +0.03 | +75.00% | 5,505 | 2,195 | 35.74% |
| AAPL240524P00172500 | 2024-05-17 3:55PM EDT | 172.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 4,060 | 1,527 | 32.62% |
| AAPL240524P00175000 | 2024-05-17 3:52PM EDT | 175.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,993 | 5,606 | 29.20% |
| AAPL240524P00177500 | 2024-05-17 3:49PM EDT | 177.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,467 | 4,370 | 25.49% |
| AAPL240524P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1,954 | 8,347 | 21.97% |
| AAPL240524P00182500 | 2024-05-17 3:59PM EDT | 182.50 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 4,398 | 7,572 | 18.65% |
| AAPL240524P00185000 | 2024-05-17 3:59PM EDT | 185.00 | 0.23 | 0.22 | 0.24 | -0.09 | -28.12% | 8,298 | 10,600 | 15.87% |
| AAPL240524P00187500 | 2024-05-17 4:00PM EDT | 187.50 | 0.58 | 0.57 | 0.58 | -0.14 | -19.44% | 18,898 | 9,385 | 14.11% |
| AAPL240524P00190000 | 2024-05-17 3:59PM EDT | 190.00 | 1.44 | 1.40 | 1.48 | -0.16 | -10.00% | 15,837 | 6,585 | 13.48% |
| AAPL240524P00192500 | 2024-05-17 3:57PM EDT | 192.50 | 3.02 | 2.80 | 3.15 | -0.23 | -7.08% | 2,183 | 2,517 | 13.99% |
| AAPL240524P00195000 | 2024-05-17 3:57PM EDT | 195.00 | 5.35 | 5.00 | 5.40 | +0.28 | +5.52% | 694 | 3,298 | 16.60% |
| AAPL240524P00197500 | 2024-05-17 3:35PM EDT | 197.50 | 7.35 | 7.40 | 7.95 | -0.17 | -2.26% | 52 | 75 | 23.00% |
| AAPL240524P00200000 | 2024-05-17 3:39PM EDT | 200.00 | 10.00 | 9.80 | 10.40 | +0.14 | +1.42% | 249 | 92 | 26.95% |
| AAPL240524P00202500 | 2024-05-16 10:47AM EDT | 202.50 | 12.05 | 12.30 | 12.95 | 0.00 | - | 2 | 0 | 32.96% |
| AAPL240524P00205000 | 2024-05-17 3:48PM EDT | 205.00 | 14.89 | 14.85 | 15.45 | -0.56 | -3.62% | 1,304 | 76 | 37.60% |
| AAPL240524P00210000 | 2024-05-17 2:58PM EDT | 210.00 | 20.10 | 19.80 | 20.45 | +0.03 | +0.15% | 47 | 1 | 46.39% |
© 2024 Yahoo. All rights reserved.