NasdaqGS - Delayed Quote USD
Apple Inc. (AAPL)
198.51
-0.38
(-0.19%)
At close: May 6 at 4:00:01 PM EDT
201.15
+2.64
+(1.33%)
After hours: May 6 at 7:59:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250509C00110000 | 5/5/2025 9:48 AM | 110 | 90.50 | 87.35 | 89.05 | 0.00 | 0.00% | 1 | 21 | 346.88% |
| AAPL250509C00120000 | 5/6/2025 10:33 AM | 120 | 78.86 | 78.10 | 79.40 | -10.79 | -12.04% | 1 | 13 | 264.84% |
| AAPL250509C00125000 | 4/30/2025 10:54 AM | 125 | 84.66 | 73.05 | 74.50 | 0.00 | 0.00% | 4 | 9 | 249.22% |
| AAPL250509C00130000 | 5/2/2025 9:51 AM | 130 | 72.45 | 68.10 | 69.20 | 0.00 | 0.00% | 15 | 91 | 210.16% |
| AAPL250509C00135000 | 5/2/2025 9:31 AM | 135 | 63.60 | 62.60 | 64.40 | -4.60 | -6.74% | 3 | 24 | 264.45% |
| AAPL250509C00140000 | 5/6/2025 12:56 PM | 140 | 59.55 | 57.65 | 59.40 | 0.40 | 0.68% | 5 | 145 | 137.50% |
| AAPL250509C00145000 | 5/6/2025 10:33 AM | 145 | 53.92 | 52.65 | 54.45 | -13.68 | -20.24% | 1 | 42 | 137.50% |
| AAPL250509C00150000 | 5/5/2025 10:36 AM | 150 | 48.45 | 47.20 | 49.35 | 0.00 | 0.00% | 31 | 159 | 200.88% |
| AAPL250509C00155000 | 5/6/2025 10:33 AM | 155 | 43.92 | 42.65 | 44.50 | -1.53 | -3.37% | 8 | 72 | 117.58% |
| AAPL250509C00160000 | 5/6/2025 1:02 PM | 160 | 39.84 | 37.75 | 39.40 | -0.61 | -1.51% | 19 | 43 | 104.30% |
| AAPL250509C00165000 | 5/6/2025 10:04 AM | 165 | 33.30 | 32.75 | 34.50 | -0.85 | -2.49% | 22 | 192 | 98.83% |
| AAPL250509C00170000 | 5/6/2025 1:47 PM | 170 | 28.98 | 27.45 | 28.90 | -0.12 | -0.41% | 90 | 327 | 105.57% |
| AAPL250509C00172500 | 5/6/2025 1:11 PM | 172.5 | 27.20 | 25.65 | 26.65 | -5.02 | -15.58% | 17 | 38 | 80.47% |
| AAPL250509C00175000 | 5/6/2025 2:20 PM | 175 | 24.30 | 23.35 | 24.00 | 0.20 | 0.83% | 83 | 2,228 | 75.59% |
| AAPL250509C00177500 | 5/6/2025 2:20 PM | 177.5 | 21.90 | 21.00 | 21.50 | 0.50 | 2.34% | 118 | 201 | 73.44% |
| AAPL250509C00180000 | 5/6/2025 3:29 PM | 180 | 19.55 | 18.45 | 19.10 | 0.55 | 2.89% | 63 | 642 | 67.29% |
| AAPL250509C00182500 | 5/6/2025 3:47 PM | 182.5 | 16.85 | 15.60 | 17.30 | 0.16 | 0.96% | 158 | 101 | 67.04% |
| AAPL250509C00185000 | 5/6/2025 3:08 PM | 185 | 14.22 | 13.25 | 13.90 | -0.04 | -0.28% | 150 | 655 | 56.89% |
| AAPL250509C00187500 | 5/6/2025 3:14 PM | 187.5 | 12.45 | 10.90 | 11.55 | 0.55 | 4.62% | 287 | 367 | 53.17% |
| AAPL250509C00190000 | 5/6/2025 3:59 PM | 190 | 9.20 | 8.40 | 9.25 | -0.53 | -5.45% | 1,152 | 937 | 49.07% |
| AAPL250509C00192500 | 5/6/2025 3:57 PM | 192.5 | 7.45 | 6.90 | 7.05 | -0.25 | -3.25% | 651 | 630 | 45.02% |
| AAPL250509C00195000 | 5/6/2025 3:59 PM | 195 | 5.15 | 5.05 | 5.15 | -0.64 | -11.05% | 11,193 | 2,411 | 43.31% |
| AAPL250509C00197500 | 5/6/2025 3:59 PM | 197.5 | 3.50 | 3.45 | 3.55 | -0.70 | -16.67% | 14,099 | 3,938 | 42.14% |
| AAPL250509C00200000 | 5/6/2025 3:59 PM | 200 | 2.22 | 2.19 | 2.23 | -0.59 | -21.00% | 51,324 | 14,080 | 40.45% |
| AAPL250509C00202500 | 5/6/2025 3:59 PM | 202.5 | 1.28 | 1.26 | 1.29 | -0.54 | -29.67% | 18,493 | 7,716 | 39.33% |
| AAPL250509C00205000 | 5/6/2025 3:59 PM | 205 | 0.69 | 0.67 | 0.69 | -0.39 | -36.11% | 32,976 | 21,183 | 38.72% |
| AAPL250509C00207500 | 5/6/2025 3:59 PM | 207.5 | 0.36 | 0.35 | 0.36 | -0.27 | -42.86% | 11,932 | 9,803 | 38.97% |
| AAPL250509C00210000 | 5/6/2025 3:59 PM | 210 | 0.20 | 0.19 | 0.20 | -0.16 | -44.44% | 32,411 | 31,550 | 40.33% |
| AAPL250509C00212500 | 5/6/2025 3:59 PM | 212.5 | 0.12 | 0.12 | 0.13 | -0.10 | -45.45% | 9,578 | 11,840 | 42.97% |
| AAPL250509C00215000 | 5/6/2025 3:59 PM | 215 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 14,371 | 16,281 | 44.92% |
| AAPL250509C00217500 | 5/6/2025 3:59 PM | 217.5 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 2,935 | 4,526 | 48.24% |
| AAPL250509C00220000 | 5/6/2025 3:59 PM | 220 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 14,061 | 25,138 | 51.17% |
| AAPL250509C00222500 | 5/6/2025 3:58 PM | 222.5 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 976 | 5,892 | 54.30% |
| AAPL250509C00225000 | 5/6/2025 3:59 PM | 225 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3,130 | 12,752 | 56.25% |
| AAPL250509C00227500 | 5/6/2025 3:31 PM | 227.5 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00% | 619 | 5,068 | 57.03% |
| AAPL250509C00230000 | 5/6/2025 3:58 PM | 230 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,246 | 7,478 | 60.94% |
| AAPL250509C00232500 | 5/6/2025 1:19 PM | 232.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 3,319 | 59.38% |
| AAPL250509C00235000 | 5/6/2025 1:04 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 107 | 7,621 | 62.50% |
| AAPL250509C00237500 | 5/6/2025 9:30 AM | 237.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 91 | 1,252 | 65.63% |
| AAPL250509C00240000 | 5/6/2025 3:23 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 183 | 8,361 | 68.75% |
| AAPL250509C00242500 | 5/6/2025 12:44 PM | 242.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 858 | 71.88% |
| AAPL250509C00245000 | 5/6/2025 9:43 AM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 105 | 2,353 | 75.00% |
| AAPL250509C00250000 | 5/6/2025 11:54 AM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4,535 | 82.81% |
| AAPL250509C00255000 | 5/5/2025 9:44 AM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,607 | 90.63% |
| AAPL250509C00260000 | 5/5/2025 10:00 AM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,985 | 96.88% |
| AAPL250509C00265000 | 5/6/2025 11:59 AM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,159 | 100.00% |
| AAPL250509C00270000 | 5/2/2025 12:54 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 876 | 106.25% |
| AAPL250509C00275000 | 5/2/2025 3:59 PM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 346 | 112.50% |
| AAPL250509C00280000 | 5/2/2025 9:30 AM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 568 | 118.75% |
| AAPL250509C00285000 | 5/1/2025 3:53 PM | 285 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 17 | 125.00% |
| AAPL250509C00290000 | 4/30/2025 9:30 AM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 46 | 131.25% |
| AAPL250509C00295000 | 5/6/2025 2:28 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 416 | 134.38% |
| AAPL250509C00300000 | 5/1/2025 3:36 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13 | 140.63% |
| AAPL250509C00305000 | 4/9/2025 1:28 PM | 305 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 143.75% |
| AAPL250509C00310000 | 4/15/2025 3:49 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 3 | 150.00% |
| AAPL250509C00315000 | 4/14/2025 10:59 AM | 315 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 8 | 156.25% |
| AAPL250509C00320000 | 4/15/2025 1:42 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 162.50% |
| AAPL250509C00325000 | 5/6/2025 3:14 PM | 325 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 43 | 165.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250509P00110000 | 5/5/2025 3:51 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,378 | 200.00% |
| AAPL250509P00120000 | 5/2/2025 2:22 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 495 | 5,027 | 175.00% |
| AAPL250509P00125000 | 5/6/2025 12:29 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,268 | 162.50% |
| AAPL250509P00130000 | 5/6/2025 9:49 AM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,805 | 150.00% |
| AAPL250509P00135000 | 5/6/2025 3:52 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,004 | 3,627 | 137.50% |
| AAPL250509P00140000 | 5/5/2025 2:15 PM | 140 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 5 | 1,550 | 131.25% |
| AAPL250509P00145000 | 5/6/2025 3:50 PM | 145 | 0.03 | 0.00 | 0.02 | 0.01 | 50.00% | 62 | 1,797 | 118.75% |
| AAPL250509P00150000 | 5/6/2025 3:04 PM | 150 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 582 | 3,304 | 112.50% |
| AAPL250509P00155000 | 5/6/2025 2:53 PM | 155 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 1,875 | 99.22% |
| AAPL250509P00160000 | 5/6/2025 3:51 PM | 160 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 514 | 5,120 | 92.97% |
| AAPL250509P00165000 | 5/6/2025 3:53 PM | 165 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 249 | 5,105 | 84.38% |
| AAPL250509P00167500 | 5/6/2025 3:59 PM | 167.5 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 352 | 2,972 | 79.30% |
| AAPL250509P00170000 | 5/6/2025 3:53 PM | 170 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 506 | 4,235 | 74.22% |
| AAPL250509P00172500 | 5/6/2025 2:33 PM | 172.5 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 138 | 1,398 | 69.92% |
| AAPL250509P00175000 | 5/6/2025 3:54 PM | 175 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 1,062 | 7,015 | 66.02% |
| AAPL250509P00177500 | 5/6/2025 3:54 PM | 177.5 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 257 | 1,921 | 60.74% |
| AAPL250509P00180000 | 5/6/2025 3:59 PM | 180 | 0.11 | 0.09 | 0.10 | -0.05 | -31.25% | 1,727 | 6,396 | 55.66% |
| AAPL250509P00182500 | 5/6/2025 3:49 PM | 182.5 | 0.12 | 0.13 | 0.15 | -0.11 | -47.83% | 1,077 | 3,088 | 52.44% |
| AAPL250509P00185000 | 5/6/2025 3:58 PM | 185 | 0.20 | 0.19 | 0.21 | -0.12 | -37.50% | 3,561 | 12,905 | 49.32% |
| AAPL250509P00187500 | 5/6/2025 3:59 PM | 187.5 | 0.31 | 0.31 | 0.32 | -0.19 | -38.00% | 5,616 | 5,450 | 46.14% |
| AAPL250509P00190000 | 5/6/2025 3:59 PM | 190 | 0.55 | 0.53 | 0.55 | -0.20 | -26.67% | 13,209 | 12,542 | 44.43% |
| AAPL250509P00192500 | 5/6/2025 3:59 PM | 192.5 | 0.94 | 0.91 | 0.94 | -0.25 | -21.01% | 6,634 | 7,166 | 43.12% |
| AAPL250509P00195000 | 5/6/2025 3:59 PM | 195 | 1.54 | 1.52 | 1.56 | -0.27 | -14.92% | 24,106 | 13,339 | 42.07% |
| AAPL250509P00197500 | 5/6/2025 3:59 PM | 197.5 | 2.44 | 2.42 | 2.46 | -0.23 | -8.61% | 25,652 | 6,424 | 41.02% |
| AAPL250509P00200000 | 5/6/2025 3:59 PM | 200 | 3.66 | 3.60 | 3.70 | -0.22 | -5.67% | 9,993 | 11,900 | 40.16% |
| AAPL250509P00202500 | 5/6/2025 3:59 PM | 202.5 | 5.25 | 5.20 | 5.30 | -0.05 | -0.94% | 1,509 | 3,719 | 39.65% |
| AAPL250509P00205000 | 5/6/2025 3:57 PM | 205 | 7.05 | 7.05 | 7.25 | -0.10 | -1.40% | 1,059 | 4,957 | 40.16% |
| AAPL250509P00207500 | 5/6/2025 3:59 PM | 207.5 | 9.37 | 9.15 | 9.50 | 0.12 | 1.30% | 305 | 1,605 | 43.12% |
| AAPL250509P00210000 | 5/6/2025 3:59 PM | 210 | 11.65 | 11.55 | 11.85 | 0.18 | 1.57% | 576 | 3,104 | 46.39% |
| AAPL250509P00212500 | 5/6/2025 3:58 PM | 212.5 | 13.30 | 13.95 | 14.25 | -0.45 | -3.27% | 1,104 | 4,286 | 49.51% |
| AAPL250509P00215000 | 5/6/2025 3:54 PM | 215 | 15.92 | 16.20 | 17.30 | -0.33 | -2.03% | 102 | 930 | 55.96% |
| AAPL250509P00217500 | 5/6/2025 2:35 PM | 217.5 | 18.40 | 18.60 | 19.50 | 0.11 | 0.60% | 303 | 471 | 72.46% |
| AAPL250509P00220000 | 5/6/2025 12:32 PM | 220 | 20.54 | 21.10 | 22.15 | -0.76 | -3.57% | 180 | 541 | 60.55% |
| AAPL250509P00222500 | 5/6/2025 12:15 PM | 222.5 | 22.35 | 23.55 | 24.70 | -0.65 | -2.83% | 67 | 10 | 65.82% |
| AAPL250509P00225000 | 5/6/2025 10:57 AM | 225 | 26.61 | 25.95 | 27.25 | 1.54 | 6.14% | 2 | 27 | 68.95% |
| AAPL250509P00227500 | 5/5/2025 3:30 PM | 227.5 | 28.25 | 28.45 | 29.50 | 0.00 | 0.00% | 151 | 5 | 97.95% |
| AAPL250509P00230000 | 5/6/2025 12:13 PM | 230 | 30.10 | 30.85 | 32.05 | -1.09 | -3.49% | 97 | 41 | 106.06% |
| AAPL250509P00232500 | 5/5/2025 1:45 PM | 232.5 | 32.01 | 33.45 | 34.70 | 0.00 | 0.00% | 1 | 1 | 80.66% |
| AAPL250509P00235000 | 5/5/2025 12:23 PM | 235 | 36.53 | 36.05 | 37.20 | 1.13 | 3.19% | 1 | 3 | 91.21% |
| AAPL250509P00237500 | 5/2/2025 10:06 AM | 237.5 | 40.15 | 38.40 | 39.60 | 6.65 | 19.85% | 2 | 0 | 70.31% |
| AAPL250509P00240000 | 5/6/2025 10:47 AM | 240 | 41.60 | 40.85 | 42.15 | 0.80 | 1.96% | 2 | 2 | 73.44% |
| AAPL250509P00242500 | 5/2/2025 9:31 AM | 242.5 | 39.30 | 43.35 | 44.65 | 0.00 | 0.00% | 3 | 0 | 78.13% |
| AAPL250509P00245000 | 4/28/2025 2:55 PM | 245 | 35.05 | 45.95 | 47.15 | 0.00 | 0.00% | 1 | 1 | 98.44% |
| AAPL250509P00250000 | 5/5/2025 3:04 PM | 250 | 49.70 | 50.95 | 52.00 | 0.00 | 0.00% | 1 | 0 | 147.36% |
| AAPL250509P00255000 | 5/1/2025 10:44 AM | 255 | 42.31 | 55.90 | 57.05 | 0.00 | 0.00% | 1 | 0 | 160.06% |
| AAPL250509P00260000 | 4/14/2025 12:56 PM | 260 | 57.36 | 60.95 | 62.55 | 0.00 | 0.00% | - | 0 | 148.83% |
| AAPL250509P00265000 | 5/5/2025 1:48 PM | 265 | 64.39 | 65.95 | 67.05 | 0.00 | 0.00% | 3 | 0 | 107.81% |
| AAPL250509P00270000 | 5/2/2025 3:54 PM | 270 | 65.35 | 70.85 | 72.10 | 0.00 | 0.00% | 1 | 0 | 191.21% |
| AAPL250509P00290000 | 4/15/2025 10:46 AM | 290 | 88.05 | 91.05 | 92.45 | 0.00 | 0.00% | - | 0 | 197.07% |
| AAPL250509P00310000 | 4/23/2025 12:17 PM | 310 | 106.50 | 110.90 | 112.60 | 0.00 | 0.00% | - | 0 | 225.39% |
Related Tickers
SONY Sony Group Corporation
25.23
-0.04%
1810.HK XIAOMI-W
50.150
-2.72%
WLDS Wearable Devices Ltd.
1.6600
+2.47%
XIACY Xiaomi Corporation
33.80
+0.12%
005930.KS Samsung Electronics Co., Ltd.
54,500.00
+0.37%
VUZI Vuzix Corporation
1.8200
+1.11%
SONO Sonos, Inc.
9.19
-1.71%
GPRO GoPro, Inc.
0.5624
-4.14%
2498.TW HTC Corporation
37.90
-1.56%
5371.TWO Coretronic Corporation
59.20
-1.00%