Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00140000 | 2024-05-21 3:35PM EDT | 2024-05-24 | 52.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240531C00140000 | 2024-05-16 9:54AM EDT | 2024-05-31 | 51.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240607C00140000 | 2024-05-21 1:26PM EDT | 2024-06-07 | 52.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240614C00140000 | 2024-05-16 9:54AM EDT | 2024-06-14 | 51.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621C00140000 | 2024-05-21 2:53PM EDT | 2024-06-21 | 53.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240719C00140000 | 2024-05-21 1:29PM EDT | 2024-07-19 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00140000 | 2024-05-20 10:37AM EDT | 2024-08-16 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00140000 | 2024-05-14 9:45AM EDT | 2024-09-20 | 50.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241018C00140000 | 2024-05-17 12:58PM EDT | 2024-10-18 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00140000 | 2024-05-15 10:50AM EDT | 2024-11-15 | 54.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00140000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250117C00140000 | 2024-05-21 1:21PM EDT | 2025-01-17 | 57.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL250321C00140000 | 2024-05-21 10:07AM EDT | 2025-03-21 | 59.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL250620C00140000 | 2024-05-20 1:17PM EDT | 2025-06-20 | 61.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL250919C00140000 | 2024-05-20 12:03PM EDT | 2025-09-19 | 62.64 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL251219C00140000 | 2024-05-21 11:02AM EDT | 2025-12-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00140000 | 2024-05-21 11:09AM EDT | 2026-01-16 | 66.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00140000 | 2024-05-21 11:29AM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00140000 | 2024-05-15 2:59PM EDT | 2026-12-18 | 69.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00140000 | 2024-05-14 10:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AAPL240531P00140000 | 2024-05-21 3:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAPL240607P00140000 | 2024-05-20 1:50PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240614P00140000 | 2024-05-21 1:42PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL240621P00140000 | 2024-05-21 3:03PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,432 | 0 | 25.00% |
| AAPL240628P00140000 | 2024-05-21 11:04AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 25.00% |
| AAPL240719P00140000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| AAPL240816P00140000 | 2024-05-21 3:01PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL240920P00140000 | 2024-05-21 3:03PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241018P00140000 | 2024-05-21 3:03PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL241115P00140000 | 2024-05-21 3:11PM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220P00140000 | 2024-05-21 3:50PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL250117P00140000 | 2024-05-21 3:14PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AAPL250321P00140000 | 2024-05-21 1:41PM EDT | 2025-03-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AAPL250620P00140000 | 2024-05-21 3:45PM EDT | 2025-06-20 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250919P00140000 | 2024-05-21 3:01PM EDT | 2025-09-19 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00140000 | 2024-05-21 2:41PM EDT | 2025-12-19 | 3.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260116P00140000 | 2024-05-21 12:43PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL260618P00140000 | 2024-05-20 12:04PM EDT | 2026-06-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL261218P00140000 | 2024-05-21 3:49PM EDT | 2026-12-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.