Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00100000 | 2024-05-15 12:26PM EDT | 2024-05-17 | 90.00 | 89.90 | 90.35 | +3.70 | +4.29% | 1 | 6 | 321.88% |
| AAPL240524C00100000 | 2024-05-10 10:32AM EDT | 2024-05-24 | 83.60 | 89.80 | 90.50 | 0.00 | - | 7 | 7 | 179.10% |
| AAPL240531C00100000 | 2024-05-08 10:06AM EDT | 2024-05-31 | 81.85 | 89.90 | 90.55 | 0.00 | - | - | 10 | 143.36% |
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 84.75 | 90.15 | 90.85 | 0.00 | - | 2 | 6 | 118.07% |
| AAPL240621C00100000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 90.75 | 90.25 | 90.95 | +4.75 | +5.52% | 26 | 5,720 | 109.77% |
| AAPL240719C00100000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 83.00 | 90.75 | 91.45 | 0.00 | - | 3 | 187 | 92.72% |
| AAPL240816C00100000 | 2024-05-15 3:24PM EDT | 2024-08-16 | 91.50 | 91.05 | 91.75 | +9.00 | +10.91% | 9 | 86 | 81.57% |
| AAPL240920C00100000 | 2024-05-13 3:57PM EDT | 2024-09-20 | 88.00 | 91.35 | 92.30 | 0.00 | - | 7 | 1,947 | 73.74% |
| AAPL241018C00100000 | 2024-05-13 12:14PM EDT | 2024-10-18 | 88.56 | 91.80 | 92.65 | 0.00 | - | 1 | 15 | 70.00% |
| AAPL241115C00100000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 86.92 | 92.20 | 93.10 | 0.00 | - | 2 | 14 | 67.32% |
| AAPL241220C00100000 | 2024-05-13 12:24PM EDT | 2024-12-20 | 89.50 | 92.65 | 93.55 | 0.00 | - | 1 | 141 | 64.30% |
| AAPL250117C00100000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 93.40 | 93.05 | 93.95 | +2.40 | +2.64% | 160 | 5,055 | 62.59% |
| AAPL250321C00100000 | 2024-05-15 10:32AM EDT | 2025-03-21 | 94.00 | 93.30 | 95.55 | +3.42 | +3.78% | 1 | 247 | 59.77% |
| AAPL250620C00100000 | 2024-05-15 12:55PM EDT | 2025-06-20 | 95.68 | 94.60 | 95.70 | +6.61 | +7.42% | 6 | 249 | 55.06% |
| AAPL250919C00100000 | 2024-05-10 10:10AM EDT | 2025-09-19 | 90.02 | 95.55 | 96.90 | 0.00 | - | 1 | 1,620 | 52.86% |
| AAPL251219C00100000 | 2024-05-13 2:50PM EDT | 2025-12-19 | 94.15 | 95.85 | 98.65 | 0.00 | - | 3 | 1,505 | 51.16% |
| AAPL260116C00100000 | 2024-05-13 10:12AM EDT | 2026-01-16 | 97.68 | 97.05 | 98.60 | +4.63 | +4.98% | 10 | 490 | 51.35% |
| AAPL260618C00100000 | 2024-05-15 2:36PM EDT | 2026-06-18 | 99.04 | 98.20 | 100.20 | +2.59 | +2.69% | 4 | 449 | 50.75% |
| AAPL261218C00100000 | 2024-05-13 2:38PM EDT | 2026-12-18 | 99.42 | 100.75 | 102.70 | +1.51 | +1.54% | 1 | 419 | 49.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00100000 | 2024-05-14 2:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,702 | 218.75% |
| AAPL240524P00100000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 121.88% |
| AAPL240531P00100000 | 2024-05-15 12:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 351 | 93.75% |
| AAPL240607P00100000 | 2024-05-09 12:40PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 78.13% |
| AAPL240621P00100000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 167 | 5,772 | 67.97% |
| AAPL240719P00100000 | 2024-05-13 2:12PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 5,499 | 51.56% |
| AAPL240816P00100000 | 2024-05-13 9:30AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 471 | 46.09% |
| AAPL240920P00100000 | 2024-05-15 1:18PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 2,547 | 41.60% |
| AAPL241018P00100000 | 2024-05-15 1:20PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 1 | 445 | 39.06% |
| AAPL241115P00100000 | 2024-05-15 1:27PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 1 | 377 | 37.60% |
| AAPL241220P00100000 | 2024-05-15 12:20PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 1 | 1,371 | 35.60% |
| AAPL250117P00100000 | 2024-05-15 3:18PM EDT | 2025-01-17 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 65 | 18,049 | 33.84% |
| AAPL250321P00100000 | 2024-05-15 3:15PM EDT | 2025-03-21 | 0.22 | 0.19 | 0.25 | -0.04 | -15.38% | 2 | 840 | 32.72% |
| AAPL250620P00100000 | 2024-05-15 2:18PM EDT | 2025-06-20 | 0.42 | 0.40 | 0.44 | -0.03 | -6.67% | 4 | 1,850 | 31.41% |
| AAPL250919P00100000 | 2024-05-09 1:49PM EDT | 2025-09-19 | 0.70 | 0.55 | 0.66 | 0.00 | - | 5 | 97 | 30.40% |
| AAPL251219P00100000 | 2024-05-15 2:35PM EDT | 2025-12-19 | 0.82 | 0.75 | 0.95 | -0.10 | -10.87% | 14 | 802 | 29.91% |
| AAPL260116P00100000 | 2024-05-15 2:03PM EDT | 2026-01-16 | 0.94 | 0.91 | 0.98 | -0.07 | -6.93% | 12 | 762 | 29.40% |
| AAPL260618P00100000 | 2024-05-13 3:16PM EDT | 2026-06-18 | 1.38 | 1.31 | 1.49 | -0.09 | -6.12% | 1 | 933 | 28.69% |
| AAPL261218P00100000 | 2024-05-15 11:33AM EDT | 2026-12-18 | 2.00 | 1.50 | 2.25 | +0.59 | +41.84% | 4 | 304 | 28.37% |
© 2024 Yahoo. All rights reserved.