Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00150000 | 2024-05-15 12:50PM EDT | 2024-05-17 | 40.50 | 39.90 | 40.35 | +2.50 | +6.58% | 22 | 421 | 132.62% |
| AAPL240524C00150000 | 2024-05-10 10:36AM EDT | 2024-05-24 | 33.45 | 40.10 | 40.55 | 0.00 | - | 12 | 26 | 82.42% |
| AAPL240531C00150000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 34.90 | 40.20 | 40.60 | 0.00 | - | 81 | 165 | 65.38% |
| AAPL240607C00150000 | 2024-05-15 10:41AM EDT | 2024-06-07 | 40.50 | 40.35 | 40.95 | +2.86 | +7.60% | 1 | 62 | 60.23% |
| AAPL240614C00150000 | 2024-05-15 12:55PM EDT | 2024-06-14 | 41.10 | 40.45 | 41.20 | +7.80 | +23.42% | 3 | 2 | 55.71% |
| AAPL240621C00150000 | 2024-05-15 1:41PM EDT | 2024-06-21 | 41.60 | 40.95 | 41.20 | +4.02 | +10.70% | 44 | 12,067 | 53.44% |
| AAPL240719C00150000 | 2024-05-15 1:15PM EDT | 2024-07-19 | 42.33 | 41.65 | 41.95 | +2.98 | +7.57% | 12 | 955 | 47.36% |
| AAPL240816C00150000 | 2024-05-15 11:45AM EDT | 2024-08-16 | 42.29 | 42.15 | 42.60 | +2.29 | +5.73% | 2 | 599 | 43.27% |
| AAPL240920C00150000 | 2024-05-15 12:58PM EDT | 2024-09-20 | 43.71 | 43.05 | 43.55 | +2.61 | +6.35% | 2 | 2,628 | 40.96% |
| AAPL241018C00150000 | 2024-05-15 2:33PM EDT | 2024-10-18 | 44.14 | 44.15 | 44.40 | +2.20 | +5.25% | 1 | 283 | 40.12% |
| AAPL241115C00150000 | 2024-05-15 12:05PM EDT | 2024-11-15 | 44.81 | 44.85 | 45.20 | +2.03 | +4.75% | 2 | 300 | 39.41% |
| AAPL241220C00150000 | 2024-05-15 2:16PM EDT | 2024-12-20 | 46.10 | 45.95 | 46.20 | +2.45 | +5.61% | 18 | 20,542 | 38.83% |
| AAPL250117C00150000 | 2024-05-15 2:39PM EDT | 2025-01-17 | 46.90 | 46.70 | 47.00 | +2.10 | +4.69% | 36 | 15,352 | 38.52% |
| AAPL250321C00150000 | 2024-05-15 11:07AM EDT | 2025-03-21 | 48.33 | 48.40 | 48.80 | +2.88 | +6.34% | 7 | 1,994 | 38.16% |
| AAPL250620C00150000 | 2024-05-15 12:10PM EDT | 2025-06-20 | 51.00 | 50.95 | 51.15 | +2.00 | +4.08% | 5 | 1,406 | 37.69% |
| AAPL250919C00150000 | 2024-05-15 2:20PM EDT | 2025-09-19 | 53.41 | 53.15 | 53.55 | +2.58 | +5.08% | 1 | 3,646 | 37.71% |
| AAPL251219C00150000 | 2024-05-14 9:52AM EDT | 2025-12-19 | 53.60 | 54.45 | 56.20 | 0.00 | - | 84 | 2,552 | 38.29% |
| AAPL260116C00150000 | 2024-05-15 1:37PM EDT | 2026-01-16 | 56.50 | 56.05 | 56.80 | +2.83 | +5.27% | 6 | 2,345 | 38.20% |
| AAPL260618C00150000 | 2024-05-15 11:28AM EDT | 2026-06-18 | 59.40 | 59.25 | 60.15 | +2.40 | +4.21% | 1 | 388 | 38.10% |
| AAPL261218C00150000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 63.18 | 61.95 | 64.10 | +2.58 | +4.26% | 17 | 142 | 38.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00150000 | 2024-05-15 12:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 31,675 | 87.50% |
| AAPL240524P00150000 | 2024-05-15 2:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,442 | 5,777 | 50.78% |
| AAPL240531P00150000 | 2024-05-15 12:21PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 17 | 1,329 | 41.41% |
| AAPL240607P00150000 | 2024-05-15 12:18PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 94 | 726 | 37.89% |
| AAPL240614P00150000 | 2024-05-15 2:37PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 5 | 325 | 35.74% |
| AAPL240621P00150000 | 2024-05-15 2:31PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.10 | -0.01 | -10.00% | 416 | 35,806 | 33.79% |
| AAPL240628P00150000 | 2024-05-15 2:35PM EDT | 2024-06-28 | 0.10 | 0.07 | 0.14 | -0.05 | -33.33% | 3 | 39 | 32.67% |
| AAPL240719P00150000 | 2024-05-15 2:37PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 293 | 7,482 | 27.25% |
| AAPL240816P00150000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 0.34 | 0.32 | 0.34 | -0.06 | -15.00% | 42 | 7,211 | 26.20% |
| AAPL240920P00150000 | 2024-05-15 1:42PM EDT | 2024-09-20 | 0.52 | 0.52 | 0.54 | -0.08 | -13.33% | 64 | 27,987 | 24.48% |
| AAPL241018P00150000 | 2024-05-15 1:22PM EDT | 2024-10-18 | 0.75 | 0.75 | 0.78 | -0.18 | -19.35% | 41 | 4,219 | 24.02% |
| AAPL241115P00150000 | 2024-05-15 2:15PM EDT | 2024-11-15 | 1.13 | 1.13 | 1.17 | -0.22 | -16.30% | 10 | 3,478 | 24.39% |
| AAPL241220P00150000 | 2024-05-15 1:33PM EDT | 2024-12-20 | 1.43 | 1.41 | 1.46 | -0.16 | -10.06% | 74 | 5,900 | 23.69% |
| AAPL250117P00150000 | 2024-05-15 2:24PM EDT | 2025-01-17 | 1.66 | 1.64 | 1.69 | -0.15 | -8.29% | 206 | 20,662 | 23.24% |
| AAPL250321P00150000 | 2024-05-15 1:52PM EDT | 2025-03-21 | 2.34 | 2.31 | 2.38 | -0.30 | -11.36% | 25 | 19,314 | 22.97% |
| AAPL250620P00150000 | 2024-05-15 12:06PM EDT | 2025-06-20 | 3.40 | 3.40 | 3.50 | -0.30 | -8.11% | 23 | 9,938 | 22.95% |
| AAPL250919P00150000 | 2024-05-15 1:59PM EDT | 2025-09-19 | 4.34 | 4.30 | 4.45 | -0.31 | -6.67% | 5 | 963 | 22.63% |
| AAPL251219P00150000 | 2024-05-15 10:23AM EDT | 2025-12-19 | 5.45 | 5.25 | 5.70 | -0.22 | -3.88% | 6 | 4,395 | 22.93% |
| AAPL260116P00150000 | 2024-05-15 1:18PM EDT | 2026-01-16 | 5.50 | 5.50 | 5.65 | -0.57 | -9.39% | 25 | 9,662 | 22.32% |
| AAPL260618P00150000 | 2024-05-15 11:21AM EDT | 2026-06-18 | 6.92 | 6.85 | 7.25 | -0.58 | -7.73% | 14 | 1,804 | 22.21% |
| AAPL261218P00150000 | 2024-05-15 2:30PM EDT | 2026-12-18 | 8.50 | 8.15 | 8.65 | -0.74 | -8.01% | 4 | 742 | 21.63% |
© 2024 Yahoo. All rights reserved.