Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00125000 | 2024-05-20 10:10AM EDT | 2024-05-24 | 66.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 58.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614C00125000 | 2024-05-17 11:48AM EDT | 2024-06-14 | 65.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00125000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 68.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00125000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 59.09 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| AAPL240816C00125000 | 2024-05-21 9:40AM EDT | 2024-08-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00125000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 61.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL241018C00125000 | 2024-05-17 3:56PM EDT | 2024-10-18 | 67.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL241115C00125000 | 2024-05-16 12:26PM EDT | 2024-11-15 | 68.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220C00125000 | 2024-05-21 10:05AM EDT | 2024-12-20 | 70.88 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AAPL250117C00125000 | 2024-05-20 1:03PM EDT | 2025-01-17 | 71.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL250321C00125000 | 2024-05-15 11:01AM EDT | 2025-03-21 | 70.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00125000 | 2024-05-20 10:27AM EDT | 2025-06-20 | 74.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00125000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 68.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00125000 | 2024-05-16 12:26PM EDT | 2025-12-19 | 75.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00125000 | 2024-05-21 2:10PM EDT | 2026-01-16 | 78.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260618C00125000 | 2024-05-21 2:09PM EDT | 2026-06-18 | 80.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL261218C00125000 | 2024-05-21 2:09PM EDT | 2026-12-18 | 83.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00125000 | 2024-05-13 12:32PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AAPL240531P00125000 | 2024-05-15 12:08PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240614P00125000 | 2024-05-20 2:09PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240621P00125000 | 2024-05-20 12:32PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL240719P00125000 | 2024-05-17 10:02AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240816P00125000 | 2024-05-21 1:32PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AAPL240920P00125000 | 2024-05-21 10:56AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018P00125000 | 2024-05-21 11:09AM EDT | 2024-10-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL241115P00125000 | 2024-05-15 3:38PM EDT | 2024-11-15 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241220P00125000 | 2024-05-21 2:43PM EDT | 2024-12-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AAPL250117P00125000 | 2024-05-21 1:27PM EDT | 2025-01-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL250321P00125000 | 2024-05-21 11:26AM EDT | 2025-03-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250620P00125000 | 2024-05-20 10:46AM EDT | 2025-06-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL250919P00125000 | 2024-05-20 2:08PM EDT | 2025-09-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL251219P00125000 | 2024-05-21 3:50PM EDT | 2025-12-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116P00125000 | 2024-05-21 9:56AM EDT | 2026-01-16 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00125000 | 2024-05-15 3:26PM EDT | 2026-06-18 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00125000 | 2024-05-21 10:47AM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.