Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 2024-05-24 | 59.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621C00115000 | 2024-05-20 10:29AM EDT | 2024-06-21 | 77.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,617 | 0.00% |
| AAPL240719C00115000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 78.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2,535 | 0.00% |
| AAPL240816C00115000 | 2024-05-20 12:17PM EDT | 2024-08-16 | 77.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AAPL240920C00115000 | 2024-05-08 12:18PM EDT | 2024-09-20 | 69.55 | 0.00 | 0.00 | 0.00 | - | 20 | 416 | 0.00% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 70.11 | 0.00 | 0.00 | 0.00 | - | 58 | 33 | 0.00% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 71.05 | 0.00 | 0.00 | 0.00 | - | 37 | 804 | 0.00% |
| AAPL250117C00115000 | 2024-05-21 3:11PM EDT | 2025-01-17 | 81.75 | 0.00 | 0.00 | 0.00 | - | 247 | 1,365 | 0.00% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AAPL250620C00115000 | 2024-05-21 10:18AM EDT | 2025-06-20 | 84.00 | 0.00 | 0.00 | 0.00 | - | 37 | 517 | 0.00% |
| AAPL250919C00115000 | 2024-05-21 10:00AM EDT | 2025-09-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL251219C00115000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 77.15 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 0.00% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 76.20 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 0.00% |
| AAPL260618C00115000 | 2024-05-21 11:57AM EDT | 2026-06-18 | 88.70 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 0.00% |
| AAPL261218C00115000 | 2024-05-21 11:57AM EDT | 2026-12-18 | 90.80 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00115000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 230 | 50.00% |
| AAPL240531P00115000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| AAPL240607P00115000 | 2024-05-17 11:49AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| AAPL240614P00115000 | 2024-05-06 11:52AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AAPL240621P00115000 | 2024-05-21 1:38PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,992 | 25.00% |
| AAPL240719P00115000 | 2024-05-14 10:40AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 25.00% |
| AAPL240816P00115000 | 2024-05-17 10:53AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 25.00% |
| AAPL240920P00115000 | 2024-05-21 11:53AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 7,050 | 25.00% |
| AAPL241018P00115000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 12.50% |
| AAPL241115P00115000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 12.50% |
| AAPL241220P00115000 | 2024-05-21 12:39PM EDT | 2024-12-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,565 | 12.50% |
| AAPL250117P00115000 | 2024-05-21 2:31PM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 5,476 | 12.50% |
| AAPL250321P00115000 | 2024-05-21 10:12AM EDT | 2025-03-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2,635 | 12.50% |
| AAPL250620P00115000 | 2024-05-13 2:01PM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 23 | 1,949 | 12.50% |
| AAPL250919P00115000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 12.50% |
| AAPL251219P00115000 | 2024-05-21 1:48PM EDT | 2025-12-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 857 | 6.25% |
| AAPL260116P00115000 | 2024-05-21 1:15PM EDT | 2026-01-16 | 1.56 | 0.00 | 0.00 | 0.00 | - | 25 | 420 | 6.25% |
| AAPL260618P00115000 | 2024-05-20 12:06PM EDT | 2026-06-18 | 2.22 | 0.00 | 0.00 | 0.00 | - | 7 | 230 | 6.25% |
| AAPL261218P00115000 | 2024-05-21 3:02PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 579 | 6.25% |
© 2024 Yahoo. All rights reserved.