Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 62.85 | 63.85 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240531C00120000 | 2024-05-07 12:18PM EDT | 2024-05-31 | 61.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240607C00120000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 63.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240614C00120000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00120000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 73.32 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| AAPL240719C00120000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 67.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00120000 | 2024-05-14 3:49PM EDT | 2024-08-16 | 69.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240920C00120000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 66.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL241018C00120000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 67.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00120000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 68.76 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL241220C00120000 | 2024-05-21 10:37AM EDT | 2024-12-20 | 75.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00120000 | 2024-05-21 10:32AM EDT | 2025-01-17 | 76.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00120000 | 2024-05-21 2:12PM EDT | 2025-03-21 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00120000 | 2024-05-21 1:37PM EDT | 2025-06-20 | 79.30 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AAPL250919C00120000 | 2024-05-16 1:22PM EDT | 2025-09-19 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00120000 | 2024-05-20 9:57AM EDT | 2025-12-19 | 80.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260116C00120000 | 2024-05-20 9:33AM EDT | 2026-01-16 | 79.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00120000 | 2024-05-17 3:59PM EDT | 2026-06-18 | 82.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL261218C00120000 | 2024-05-10 2:18PM EDT | 2026-12-18 | 78.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00120000 | 2024-05-13 2:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240531P00120000 | 2024-05-14 3:17PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240607P00120000 | 2024-05-15 12:29PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240614P00120000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240621P00120000 | 2024-05-21 11:59AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL240719P00120000 | 2024-05-21 1:17PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL240816P00120000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00120000 | 2024-05-21 3:26PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241018P00120000 | 2024-05-20 2:29PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241115P00120000 | 2024-05-21 3:54PM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00120000 | 2024-05-17 12:55PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250117P00120000 | 2024-05-21 3:53PM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| AAPL250321P00120000 | 2024-05-21 12:03PM EDT | 2025-03-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00120000 | 2024-05-21 10:22AM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250919P00120000 | 2024-05-17 3:21PM EDT | 2025-09-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AAPL251219P00120000 | 2024-05-16 2:40PM EDT | 2025-12-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116P00120000 | 2024-05-16 11:48AM EDT | 2026-01-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| AAPL260618P00120000 | 2024-05-21 2:59PM EDT | 2026-06-18 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218P00120000 | 2024-05-21 2:59PM EDT | 2026-12-18 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.