Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 100.00 | 65.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL240510C00105000 | 2024-04-24 12:55PM EDT | 105.00 | 63.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL240510C00110000 | 2024-04-18 9:55AM EDT | 110.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240510C00120000 | 2024-04-24 3:48PM EDT | 120.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| AAPL240510C00130000 | 2024-04-16 12:16PM EDT | 130.00 | 40.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 135.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL240510C00140000 | 2024-04-26 11:46AM EDT | 140.00 | 31.11 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AAPL240510C00145000 | 2024-04-29 2:03PM EDT | 145.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 31 | 43 | 0.00% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240510C00150000 | 2024-04-29 3:37PM EDT | 150.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 45 | 70 | 0.00% |
| AAPL240510C00152500 | 2024-04-29 2:14PM EDT | 152.50 | 22.21 | 0.00 | 0.00 | 0.00 | - | 76 | 74 | 0.00% |
| AAPL240510C00155000 | 2024-04-29 1:39PM EDT | 155.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 36 | 51 | 0.00% |
| AAPL240510C00157500 | 2024-04-29 3:54PM EDT | 157.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 175 | 190 | 0.00% |
| AAPL240510C00160000 | 2024-04-29 2:13PM EDT | 160.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 166 | 577 | 0.00% |
| AAPL240510C00162500 | 2024-04-29 3:59PM EDT | 162.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 63 | 209 | 0.00% |
| AAPL240510C00165000 | 2024-04-29 3:59PM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,039 | 2,759 | 0.00% |
| AAPL240510C00167500 | 2024-04-29 3:59PM EDT | 167.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 897 | 1,011 | 0.00% |
| AAPL240510C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3,750 | 7,054 | 0.00% |
| AAPL240510C00172500 | 2024-04-29 3:59PM EDT | 172.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2,814 | 2,683 | 0.00% |
| AAPL240510C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7,735 | 9,961 | 1.56% |
| AAPL240510C00177500 | 2024-04-29 3:59PM EDT | 177.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3,886 | 4,090 | 3.13% |
| AAPL240510C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11,623 | 18,031 | 6.25% |
| AAPL240510C00182500 | 2024-04-29 3:58PM EDT | 182.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1,603 | 4,132 | 6.25% |
| AAPL240510C00185000 | 2024-04-29 3:59PM EDT | 185.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6,246 | 6,114 | 6.25% |
| AAPL240510C00187500 | 2024-04-29 3:59PM EDT | 187.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,200 | 1,194 | 12.50% |
| AAPL240510C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9,082 | 13,544 | 12.50% |
| AAPL240510C00192500 | 2024-04-29 3:59PM EDT | 192.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 980 | 1,076 | 12.50% |
| AAPL240510C00195000 | 2024-04-29 3:58PM EDT | 195.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,070 | 4,153 | 12.50% |
| AAPL240510C00200000 | 2024-04-29 3:58PM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,086 | 3,952 | 12.50% |
| AAPL240510C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,988 | 3,362 | 25.00% |
| AAPL240510C00210000 | 2024-04-29 2:39PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 877 | 963 | 25.00% |
| AAPL240510C00215000 | 2024-04-29 3:51PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 363 | 538 | 25.00% |
| AAPL240510C00220000 | 2024-04-29 3:47PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 246 | 1,446 | 25.00% |
| AAPL240510C00225000 | 2024-04-29 11:25AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 175 | 25.00% |
| AAPL240510C00230000 | 2024-04-29 11:25AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 97 | 25.00% |
| AAPL240510C00235000 | 2024-04-29 3:45PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 92 | 25.00% |
| AAPL240510C00255000 | 2024-04-08 9:52AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| AAPL240510C00265000 | 2024-04-15 9:30AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-04-29 3:14PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 100 | 50.00% |
| AAPL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| AAPL240510P00110000 | 2024-04-29 3:01PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 50.00% |
| AAPL240510P00120000 | 2024-04-26 12:34PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 112 | 50.00% |
| AAPL240510P00125000 | 2024-04-29 2:58PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 866 | 50.00% |
| AAPL240510P00130000 | 2024-04-29 3:43PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 149 | 25.00% |
| AAPL240510P00135000 | 2024-04-29 3:04PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 132 | 25.00% |
| AAPL240510P00140000 | 2024-04-29 3:32PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 84 | 387 | 25.00% |
| AAPL240510P00145000 | 2024-04-29 2:58PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 238 | 953 | 25.00% |
| AAPL240510P00146000 | 2024-04-29 3:57PM EDT | 146.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 76 | 81 | 25.00% |
| AAPL240510P00147000 | 2024-04-29 11:55AM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 16 | 25.00% |
| AAPL240510P00148000 | 2024-04-29 1:05PM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| AAPL240510P00149000 | 2024-04-29 3:02PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 52 | 39 | 25.00% |
| AAPL240510P00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 954 | 2,043 | 25.00% |
| AAPL240510P00152500 | 2024-04-29 3:51PM EDT | 152.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 242 | 244 | 12.50% |
| AAPL240510P00155000 | 2024-04-29 3:59PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 549 | 20,855 | 12.50% |
| AAPL240510P00157500 | 2024-04-29 3:59PM EDT | 157.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 437 | 1,020 | 12.50% |
| AAPL240510P00160000 | 2024-04-29 3:59PM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,314 | 4,225 | 12.50% |
| AAPL240510P00162500 | 2024-04-29 3:59PM EDT | 162.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,410 | 1,156 | 6.25% |
| AAPL240510P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,617 | 3,436 | 6.25% |
| AAPL240510P00167500 | 2024-04-29 3:59PM EDT | 167.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2,101 | 1,552 | 6.25% |
| AAPL240510P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5,240 | 6,063 | 3.13% |
| AAPL240510P00172500 | 2024-04-29 3:59PM EDT | 172.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,302 | 880 | 0.78% |
| AAPL240510P00175000 | 2024-04-29 3:59PM EDT | 175.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4,128 | 3,244 | 0.00% |
| AAPL240510P00177500 | 2024-04-29 3:56PM EDT | 177.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 764 | 484 | 0.00% |
| AAPL240510P00180000 | 2024-04-29 3:59PM EDT | 180.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1,179 | 1,211 | 0.00% |
| AAPL240510P00182500 | 2024-04-29 3:49PM EDT | 182.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AAPL240510P00185000 | 2024-04-29 12:27PM EDT | 185.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| AAPL240510P00187500 | 2024-04-29 3:48PM EDT | 187.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 50 | 38 | 0.00% |
| AAPL240510P00190000 | 2024-04-29 12:25PM EDT | 190.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| AAPL240510P00195000 | 2024-04-29 10:40AM EDT | 195.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240510P00200000 | 2024-04-29 1:27PM EDT | 200.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 205.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 210.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 230.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.