Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00135000 | 2024-05-14 3:57PM EDT | 2024-05-24 | 52.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240531C00135000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240607C00135000 | 2024-05-13 12:26PM EDT | 2024-06-07 | 51.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614C00135000 | 2024-05-13 9:32AM EDT | 2024-06-14 | 50.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00135000 | 2024-05-21 1:14PM EDT | 2024-06-21 | 57.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240719C00135000 | 2024-05-13 10:01AM EDT | 2024-07-19 | 51.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00135000 | 2024-05-20 10:51AM EDT | 2024-08-16 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00135000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 57.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00135000 | 2024-05-15 10:20AM EDT | 2024-10-18 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00135000 | 2024-05-21 9:56AM EDT | 2024-11-15 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00135000 | 2024-05-21 10:08AM EDT | 2024-12-20 | 61.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL250117C00135000 | 2024-05-21 2:28PM EDT | 2025-01-17 | 62.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250321C00135000 | 2024-05-13 1:25PM EDT | 2025-03-21 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00135000 | 2024-05-21 3:47PM EDT | 2025-06-20 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00135000 | 2024-05-17 2:22PM EDT | 2025-09-19 | 65.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL251219C00135000 | 2024-05-21 10:18AM EDT | 2025-12-19 | 69.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260116C00135000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 67.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL260618C00135000 | 2024-05-15 2:59PM EDT | 2026-06-18 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00135000 | 2024-05-16 3:30PM EDT | 2026-12-18 | 73.49 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00135000 | 2024-05-13 1:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AAPL240531P00135000 | 2024-05-17 2:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AAPL240607P00135000 | 2024-05-20 12:31PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL240614P00135000 | 2024-05-20 9:41AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240621P00135000 | 2024-05-21 2:51PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL240719P00135000 | 2024-05-21 10:21AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| AAPL240816P00135000 | 2024-05-21 3:39PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240920P00135000 | 2024-05-21 9:47AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018P00135000 | 2024-05-21 2:42PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241115P00135000 | 2024-05-17 11:40AM EDT | 2024-11-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00135000 | 2024-05-21 2:36PM EDT | 2024-12-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| AAPL250117P00135000 | 2024-05-21 10:15AM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AAPL250321P00135000 | 2024-05-21 1:21PM EDT | 2025-03-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250620P00135000 | 2024-05-20 11:40AM EDT | 2025-06-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL250919P00135000 | 2024-05-21 2:47PM EDT | 2025-09-19 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00135000 | 2024-05-21 2:14PM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116P00135000 | 2024-05-21 9:42AM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL260618P00135000 | 2024-05-21 3:42PM EDT | 2026-06-18 | 4.19 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 6.25% |
| AAPL261218P00135000 | 2024-05-17 11:22AM EDT | 2026-12-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.