Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00155000 | 2024-05-15 12:54PM EDT | 2024-05-17 | 35.56 | 34.35 | 35.05 | +3.98 | +12.60% | 47 | 74 | 128.13% |
| AAPL240524C00155000 | 2024-05-14 11:09AM EDT | 2024-05-24 | 32.40 | 34.65 | 35.35 | 0.00 | - | 3 | 258 | 68.07% |
| AAPL240531C00155000 | 2024-05-13 12:32PM EDT | 2024-05-31 | 31.81 | 34.65 | 35.55 | 0.00 | - | 1 | 91 | 55.27% |
| AAPL240607C00155000 | 2024-05-15 2:37PM EDT | 2024-06-07 | 35.66 | 34.80 | 35.75 | +7.18 | +25.21% | 2 | 35 | 50.29% |
| AAPL240614C00155000 | 2024-05-13 3:06PM EDT | 2024-06-14 | 32.75 | 35.10 | 35.85 | 0.00 | - | 1 | 4 | 52.37% |
| AAPL240621C00155000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 36.09 | 35.25 | 36.10 | +2.44 | +7.25% | 6 | 4,511 | 49.90% |
| AAPL240719C00155000 | 2024-05-15 3:33PM EDT | 2024-07-19 | 36.75 | 36.15 | 36.70 | +2.15 | +6.21% | 53 | 439 | 42.07% |
| AAPL240816C00155000 | 2024-05-13 2:03PM EDT | 2024-08-16 | 37.22 | 36.95 | 37.40 | +2.77 | +8.04% | 2 | 341 | 38.86% |
| AAPL240920C00155000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 38.50 | 38.10 | 38.50 | +3.15 | +8.91% | 2 | 1,891 | 37.49% |
| AAPL241018C00155000 | 2024-05-15 3:58PM EDT | 2024-10-18 | 39.30 | 39.00 | 39.25 | +6.60 | +20.18% | 5 | 125 | 36.45% |
| AAPL241115C00155000 | 2024-05-15 11:17AM EDT | 2024-11-15 | 40.35 | 39.85 | 40.35 | +2.40 | +6.32% | 1 | 243 | 36.73% |
| AAPL241220C00155000 | 2024-05-13 10:41AM EDT | 2024-12-20 | 37.77 | 41.00 | 41.30 | 0.00 | - | 2 | 2,384 | 36.07% |
| AAPL250117C00155000 | 2024-05-15 1:36PM EDT | 2025-01-17 | 42.96 | 41.90 | 42.25 | +2.86 | +7.13% | 10 | 4,445 | 36.14% |
| AAPL250321C00155000 | 2024-05-15 2:09PM EDT | 2025-03-21 | 44.35 | 43.55 | 44.05 | +2.20 | +5.22% | 2 | 2,472 | 35.82% |
| AAPL250620C00155000 | 2024-05-15 3:57PM EDT | 2025-06-20 | 46.85 | 46.45 | 47.00 | +2.48 | +5.59% | 9 | 1,422 | 36.41% |
| AAPL250919C00155000 | 2024-05-14 9:51AM EDT | 2025-09-19 | 47.65 | 48.90 | 49.50 | 0.00 | - | 2 | 51 | 36.52% |
| AAPL251219C00155000 | 2024-05-14 12:29PM EDT | 2025-12-19 | 51.10 | 50.85 | 52.15 | +1.90 | +3.86% | 1 | 730 | 37.03% |
| AAPL260116C00155000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 52.50 | 51.55 | 52.80 | +1.76 | +3.47% | 2 | 259 | 37.00% |
| AAPL260618C00155000 | 2024-05-14 9:59AM EDT | 2026-06-18 | 53.50 | 54.75 | 56.20 | 0.00 | - | 1 | 352 | 36.93% |
| AAPL261218C00155000 | 2024-05-13 2:57PM EDT | 2026-12-18 | 57.15 | 57.85 | 60.75 | 0.00 | - | 5 | 116 | 37.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00155000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 23,513 | 75.00% |
| AAPL240524P00155000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5,713 | 6,048 | 46.88% |
| AAPL240531P00155000 | 2024-05-15 3:48PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 54 | 1,299 | 37.89% |
| AAPL240607P00155000 | 2024-05-15 10:06AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 7 | 277 | 33.01% |
| AAPL240614P00155000 | 2024-05-15 3:32PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 26 | 668 | 33.20% |
| AAPL240621P00155000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 1,166 | 19,550 | 30.76% |
| AAPL240628P00155000 | 2024-05-15 3:05PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.20 | -0.07 | -36.84% | 808 | 2 | 30.27% |
| AAPL240719P00155000 | 2024-05-15 3:54PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.21 | -0.05 | -20.00% | 326 | 8,047 | 25.20% |
| AAPL240816P00155000 | 2024-05-15 3:34PM EDT | 2024-08-16 | 0.46 | 0.45 | 0.48 | -0.09 | -16.36% | 77 | 2,315 | 24.66% |
| AAPL240920P00155000 | 2024-05-15 1:34PM EDT | 2024-09-20 | 0.71 | 0.73 | 0.75 | -0.13 | -15.48% | 51 | 10,960 | 23.22% |
| AAPL241018P00155000 | 2024-05-15 3:07PM EDT | 2024-10-18 | 1.01 | 0.99 | 1.05 | -0.18 | -15.13% | 9 | 3,668 | 22.84% |
| AAPL241115P00155000 | 2024-05-15 3:18PM EDT | 2024-11-15 | 1.49 | 1.48 | 1.55 | -0.24 | -13.87% | 13 | 2,512 | 23.38% |
| AAPL241220P00155000 | 2024-05-15 3:43PM EDT | 2024-12-20 | 1.86 | 1.84 | 1.89 | -0.23 | -11.00% | 48 | 3,148 | 22.73% |
| AAPL250117P00155000 | 2024-05-15 3:20PM EDT | 2025-01-17 | 2.12 | 2.07 | 2.23 | -0.28 | -11.67% | 82 | 14,404 | 22.53% |
| AAPL250321P00155000 | 2024-05-15 3:06PM EDT | 2025-03-21 | 2.96 | 2.90 | 3.05 | -0.39 | -11.64% | 23 | 6,497 | 22.35% |
| AAPL250620P00155000 | 2024-05-15 2:36PM EDT | 2025-06-20 | 4.18 | 4.15 | 4.30 | -0.27 | -6.07% | 8 | 5,077 | 22.33% |
| AAPL250919P00155000 | 2024-05-15 3:12PM EDT | 2025-09-19 | 5.15 | 5.15 | 5.35 | -0.35 | -6.36% | 190 | 1,148 | 22.04% |
| AAPL251219P00155000 | 2024-05-15 2:52PM EDT | 2025-12-19 | 6.30 | 6.15 | 6.40 | -0.40 | -5.97% | 3 | 1,656 | 21.88% |
| AAPL260116P00155000 | 2024-05-15 1:51PM EDT | 2026-01-16 | 6.55 | 6.50 | 6.65 | -0.32 | -4.66% | 127 | 2,026 | 21.75% |
| AAPL260618P00155000 | 2024-05-15 1:32PM EDT | 2026-06-18 | 7.98 | 8.00 | 8.25 | -0.62 | -7.21% | 8 | 610 | 21.52% |
| AAPL261218P00155000 | 2024-05-15 12:42PM EDT | 2026-12-18 | 9.52 | 9.35 | 9.85 | -0.53 | -5.27% | 1 | 79 | 21.12% |
© 2024 Yahoo. All rights reserved.