Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00110000 | 2024-05-14 2:19PM EDT | 2024-05-17 | 77.36 | 79.50 | 80.35 | 0.00 | - | 3 | 9 | 279.69% |
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 74.72 | 80.00 | 80.70 | 0.00 | - | 4 | 4 | 118.46% |
| AAPL240621C00110000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 73.60 | 80.15 | 80.75 | 0.00 | - | 1 | 3,261 | 96.73% |
| AAPL240719C00110000 | 2024-05-14 9:57AM EDT | 2024-07-19 | 78.41 | 80.60 | 81.50 | 0.00 | - | 2 | 1,097 | 82.91% |
| AAPL240816C00110000 | 2024-05-14 2:19PM EDT | 2024-08-16 | 78.90 | 80.95 | 81.75 | 0.00 | - | 3 | 23 | 72.73% |
| AAPL240920C00110000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 73.90 | 81.60 | 82.45 | 0.00 | - | 5 | 571 | 67.54% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 81.85 | 82.75 | 0.00 | - | 16 | 9 | 63.04% |
| AAPL241115C00110000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 75.82 | 82.35 | 83.35 | 0.00 | - | - | 44 | 61.19% |
| AAPL241220C00110000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 77.68 | 82.75 | 83.80 | 0.00 | - | 51 | 333 | 58.18% |
| AAPL250117C00110000 | 2024-05-15 2:24PM EDT | 2025-01-17 | 84.01 | 83.50 | 84.40 | +5.66 | +7.22% | 1 | 1,280 | 57.71% |
| AAPL250321C00110000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 84.57 | 84.00 | 85.05 | +1.95 | +2.36% | 1 | 38 | 53.62% |
| AAPL250620C00110000 | 2024-05-08 12:09PM EDT | 2025-06-20 | 78.32 | 85.15 | 86.35 | 0.00 | - | 10 | 256 | 50.83% |
| AAPL250919C00110000 | 2024-05-14 2:35PM EDT | 2025-09-19 | 84.71 | 86.60 | 87.80 | 0.00 | - | 1 | 144 | 50.99% |
| AAPL251219C00110000 | 2024-05-14 9:35AM EDT | 2025-12-19 | 86.35 | 86.40 | 89.25 | 0.00 | - | 1 | 625 | 49.95% |
| AAPL260116C00110000 | 2024-05-13 1:16PM EDT | 2026-01-16 | 85.77 | 87.75 | 89.50 | 0.00 | - | 2 | 106 | 49.30% |
| AAPL260618C00110000 | 2024-05-10 9:35AM EDT | 2026-06-18 | 86.10 | 89.70 | 91.55 | 0.00 | - | 1 | 142 | 47.72% |
| AAPL261218C00110000 | 2024-05-08 2:00PM EDT | 2026-12-18 | 85.93 | 90.90 | 94.05 | 0.00 | - | 2 | 119 | 46.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00110000 | 2024-05-10 1:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,722 | 187.50% |
| AAPL240524P00110000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 103.13% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 40 | 79.69% |
| AAPL240607P00110000 | 2024-05-13 12:26PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 70.31% |
| AAPL240621P00110000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 6,069 | 58.59% |
| AAPL240719P00110000 | 2024-05-10 12:10PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 149 | 586 | 47.27% |
| AAPL240816P00110000 | 2024-05-15 2:15PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 4 | 498 | 41.80% |
| AAPL240920P00110000 | 2024-05-15 12:15PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 2,353 | 37.70% |
| AAPL241018P00110000 | 2024-05-15 10:05AM EDT | 2024-10-18 | 0.10 | 0.06 | 0.11 | -0.02 | -16.67% | 5 | 804 | 35.55% |
| AAPL241115P00110000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.15 | 0.10 | 0.16 | -0.32 | -68.09% | 1 | 761 | 34.42% |
| AAPL241220P00110000 | 2024-05-15 3:54PM EDT | 2024-12-20 | 0.18 | 0.16 | 0.20 | -0.04 | -16.67% | 9 | 1,085 | 32.57% |
| AAPL250117P00110000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 0.22 | 0.20 | 0.23 | -0.03 | -12.00% | 30 | 6,695 | 31.28% |
| AAPL250321P00110000 | 2024-05-14 3:31PM EDT | 2025-03-21 | 0.40 | 0.32 | 0.39 | 0.00 | - | 1 | 388 | 30.30% |
| AAPL250620P00110000 | 2024-05-14 11:49AM EDT | 2025-06-20 | 0.72 | 0.61 | 0.69 | 0.00 | - | 1 | 1,639 | 29.44% |
| AAPL250919P00110000 | 2024-05-13 3:23PM EDT | 2025-09-19 | 1.06 | 0.88 | 1.02 | 0.00 | - | 151 | 315 | 28.69% |
| AAPL251219P00110000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 1.39 | 1.13 | 1.50 | 0.00 | - | 1 | 720 | 28.65% |
| AAPL260116P00110000 | 2024-05-15 1:28PM EDT | 2026-01-16 | 1.40 | 1.35 | 1.50 | -0.25 | -15.15% | 102 | 693 | 27.99% |
| AAPL260618P00110000 | 2024-05-15 11:48AM EDT | 2026-06-18 | 1.98 | 1.88 | 2.11 | -0.22 | -10.00% | 9 | 1,382 | 27.14% |
| AAPL261218P00110000 | 2024-05-14 9:33AM EDT | 2026-12-18 | 2.79 | 2.31 | 2.96 | 0.00 | - | 1 | 406 | 26.64% |
© 2024 Yahoo. All rights reserved.