Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00145000 | 2024-05-15 1:12PM EDT | 2024-05-17 | 45.55 | 44.60 | 45.60 | +3.75 | +8.97% | 1 | 59 | 146.88% |
| AAPL240524C00145000 | 2024-05-13 10:58AM EDT | 2024-05-24 | 41.47 | 45.15 | 45.85 | 0.00 | - | 9 | 25 | 99.41% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 26.49 | 45.25 | 45.80 | 0.00 | - | 1 | 11 | 76.90% |
| AAPL240607C00145000 | 2024-05-13 3:07PM EDT | 2024-06-07 | 42.35 | 45.10 | 46.25 | 0.00 | - | 1 | 4 | 67.82% |
| AAPL240614C00145000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 41.10 | 45.60 | 46.35 | 0.00 | - | 1 | 1 | 64.43% |
| AAPL240621C00145000 | 2024-05-15 12:46PM EDT | 2024-06-21 | 46.15 | 45.85 | 46.55 | +2.54 | +5.82% | 12 | 4,301 | 61.04% |
| AAPL240719C00145000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 39.70 | 46.60 | 47.05 | 0.00 | - | 2 | 574 | 51.49% |
| AAPL240816C00145000 | 2024-05-09 2:06PM EDT | 2024-08-16 | 41.62 | 47.05 | 47.80 | 0.00 | - | 1 | 528 | 48.85% |
| AAPL240920C00145000 | 2024-05-15 1:34PM EDT | 2024-09-20 | 48.53 | 47.90 | 48.45 | +2.73 | +5.96% | 10 | 1,065 | 44.59% |
| AAPL241018C00145000 | 2024-05-15 12:35PM EDT | 2024-10-18 | 49.15 | 48.70 | 49.40 | +7.15 | +17.02% | 40 | 104 | 43.97% |
| AAPL241115C00145000 | 2024-05-15 9:38AM EDT | 2024-11-15 | 47.30 | 49.60 | 50.05 | +5.30 | +12.62% | 1 | 209 | 42.62% |
| AAPL241220C00145000 | 2024-05-15 10:50AM EDT | 2024-12-20 | 50.35 | 50.60 | 50.95 | +4.42 | +9.62% | 1 | 229 | 41.65% |
| AAPL250117C00145000 | 2024-05-15 1:23PM EDT | 2025-01-17 | 51.67 | 51.20 | 51.75 | +3.21 | +6.62% | 6 | 4,380 | 41.30% |
| AAPL250321C00145000 | 2024-05-15 12:27PM EDT | 2025-03-21 | 52.94 | 52.75 | 53.25 | +2.89 | +5.77% | 13 | 158 | 40.20% |
| AAPL250620C00145000 | 2024-05-15 12:44PM EDT | 2025-06-20 | 55.40 | 55.25 | 55.65 | +3.08 | +5.89% | 2 | 597 | 39.81% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 50.85 | 51.40 | 0.00 | - | 1 | 37 | 28.64% |
| AAPL251219C00145000 | 2024-05-13 1:12PM EDT | 2025-12-19 | 56.60 | 59.05 | 60.80 | 0.00 | - | 71 | 642 | 40.51% |
| AAPL260116C00145000 | 2024-05-15 1:24PM EDT | 2026-01-16 | 60.36 | 59.95 | 60.50 | +2.96 | +5.16% | 1 | 170 | 39.16% |
| AAPL260618C00145000 | 2024-05-15 12:58PM EDT | 2026-06-18 | 63.67 | 63.00 | 63.80 | +2.45 | +4.00% | 1 | 171 | 39.08% |
| AAPL261218C00145000 | 2024-05-15 12:57PM EDT | 2026-12-18 | 66.81 | 65.30 | 67.85 | +4.95 | +8.00% | 1 | 95 | 39.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00145000 | 2024-05-14 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 10,243 | 50.00% |
| AAPL240524P00145000 | 2024-05-14 2:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,257 | 53.13% |
| AAPL240531P00145000 | 2024-05-15 9:58AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 692 | 46.88% |
| AAPL240607P00145000 | 2024-05-15 10:16AM EDT | 2024-06-07 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 2 | 264 | 41.41% |
| AAPL240614P00145000 | 2024-05-14 2:09PM EDT | 2024-06-14 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 243 | 39.45% |
| AAPL240621P00145000 | 2024-05-15 1:27PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 561 | 13,992 | 36.91% |
| AAPL240628P00145000 | 2024-05-15 10:57AM EDT | 2024-06-28 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 1 | 6 | 35.84% |
| AAPL240719P00145000 | 2024-05-15 11:38AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 8 | 3,785 | 29.64% |
| AAPL240816P00145000 | 2024-05-15 1:40PM EDT | 2024-08-16 | 0.25 | 0.24 | 0.26 | -0.05 | -16.67% | 11 | 3,947 | 27.98% |
| AAPL240920P00145000 | 2024-05-15 10:22AM EDT | 2024-09-20 | 0.40 | 0.38 | 0.40 | -0.05 | -11.11% | 2 | 21,105 | 25.78% |
| AAPL241018P00145000 | 2024-05-15 1:20PM EDT | 2024-10-18 | 0.55 | 0.55 | 0.60 | -0.10 | -15.38% | 4 | 5,730 | 25.31% |
| AAPL241115P00145000 | 2024-05-15 1:27PM EDT | 2024-11-15 | 0.85 | 0.84 | 0.89 | -0.13 | -13.27% | 7 | 594 | 25.39% |
| AAPL241220P00145000 | 2024-05-15 2:01PM EDT | 2024-12-20 | 1.11 | 1.07 | 1.13 | -0.19 | -14.62% | 12 | 3,461 | 24.63% |
| AAPL250117P00145000 | 2024-05-15 2:13PM EDT | 2025-01-17 | 1.28 | 1.26 | 1.32 | -0.19 | -12.93% | 54 | 17,035 | 24.11% |
| AAPL250321P00145000 | 2024-05-15 12:48PM EDT | 2025-03-21 | 1.88 | 1.83 | 1.89 | -0.22 | -10.48% | 129 | 5,315 | 23.69% |
| AAPL250620P00145000 | 2024-05-15 12:02PM EDT | 2025-06-20 | 2.85 | 2.77 | 2.86 | -0.22 | -7.17% | 13 | 4,255 | 23.60% |
| AAPL250919P00145000 | 2024-05-15 11:27AM EDT | 2025-09-19 | 3.70 | 3.60 | 3.80 | -0.15 | -3.90% | 1 | 362 | 23.43% |
| AAPL251219P00145000 | 2024-05-15 11:04AM EDT | 2025-12-19 | 4.57 | 4.35 | 4.75 | -0.32 | -6.54% | 1 | 1,378 | 23.33% |
| AAPL260116P00145000 | 2024-05-15 1:41PM EDT | 2026-01-16 | 4.75 | 4.70 | 4.80 | -0.25 | -5.00% | 2 | 1,968 | 22.88% |
| AAPL260618P00145000 | 2024-05-15 11:23AM EDT | 2026-06-18 | 6.02 | 5.95 | 6.15 | -0.63 | -9.47% | 12 | 518 | 22.54% |
| AAPL261218P00145000 | 2024-05-13 9:30AM EDT | 2026-12-18 | 7.27 | 7.10 | 8.00 | -0.71 | -8.90% | 3 | 734 | 22.64% |
© 2024 Yahoo. All rights reserved.