Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00160000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 30.46 | 29.70 | 30.35 | +2.79 | +10.08% | 132 | 369 | 83.98% |
| AAPL240524C00160000 | 2024-05-15 11:31AM EDT | 2024-05-24 | 30.55 | 30.00 | 30.90 | +3.49 | +12.90% | 1 | 167 | 66.21% |
| AAPL240531C00160000 | 2024-05-13 12:56PM EDT | 2024-05-31 | 29.00 | 30.00 | 31.05 | +1.70 | +6.23% | 1 | 150 | 52.42% |
| AAPL240607C00160000 | 2024-05-15 10:05AM EDT | 2024-06-07 | 30.00 | 30.65 | 31.00 | +2.61 | +9.53% | 11 | 74 | 51.27% |
| AAPL240614C00160000 | 2024-05-14 1:27PM EDT | 2024-06-14 | 27.59 | 30.35 | 31.70 | 0.00 | - | 25 | 34 | 52.32% |
| AAPL240621C00160000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 31.47 | 31.10 | 31.45 | +2.37 | +8.14% | 75 | 12,537 | 45.08% |
| AAPL240719C00160000 | 2024-05-15 12:46PM EDT | 2024-07-19 | 32.30 | 31.85 | 32.35 | +2.60 | +8.75% | 18 | 789 | 39.76% |
| AAPL240816C00160000 | 2024-05-15 1:35PM EDT | 2024-08-16 | 33.30 | 32.70 | 33.20 | +2.50 | +8.12% | 44 | 914 | 37.15% |
| AAPL240920C00160000 | 2024-05-15 2:13PM EDT | 2024-09-20 | 34.15 | 34.00 | 34.25 | +2.15 | +6.72% | 5 | 2,851 | 35.40% |
| AAPL241018C00160000 | 2024-05-13 1:45PM EDT | 2024-10-18 | 34.55 | 35.10 | 35.30 | +2.68 | +8.41% | 5 | 206 | 35.22% |
| AAPL241115C00160000 | 2024-05-15 2:16PM EDT | 2024-11-15 | 36.15 | 35.95 | 36.30 | +2.23 | +6.57% | 10 | 545 | 35.07% |
| AAPL241220C00160000 | 2024-05-15 1:07PM EDT | 2024-12-20 | 37.70 | 37.20 | 37.50 | +3.10 | +8.96% | 14 | 1,148 | 34.95% |
| AAPL250117C00160000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 38.40 | 38.30 | 38.50 | +2.15 | +5.93% | 37 | 12,051 | 35.04% |
| AAPL250321C00160000 | 2024-05-15 11:29AM EDT | 2025-03-21 | 40.14 | 40.15 | 40.55 | +2.49 | +6.61% | 6 | 705 | 35.07% |
| AAPL250620C00160000 | 2024-05-15 1:23PM EDT | 2025-06-20 | 43.50 | 43.10 | 43.35 | +2.75 | +6.75% | 72 | 3,473 | 35.25% |
| AAPL250919C00160000 | 2024-05-14 10:14AM EDT | 2025-09-19 | 43.20 | 45.55 | 46.10 | 0.00 | - | 2 | 304 | 35.65% |
| AAPL251219C00160000 | 2024-05-14 12:11PM EDT | 2025-12-19 | 45.73 | 46.95 | 49.70 | 0.00 | - | 11 | 1,525 | 37.27% |
| AAPL260116C00160000 | 2024-05-15 2:03PM EDT | 2026-01-16 | 49.17 | 48.85 | 49.25 | +1.96 | +4.15% | 5 | 543 | 35.86% |
| AAPL260618C00160000 | 2024-05-15 1:27PM EDT | 2026-06-18 | 52.78 | 51.90 | 52.90 | +2.58 | +5.14% | 3 | 434 | 36.04% |
| AAPL261218C00160000 | 2024-05-15 10:43AM EDT | 2026-12-18 | 56.20 | 55.30 | 57.55 | +0.40 | +0.72% | 1 | 350 | 36.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00160000 | 2024-05-15 1:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 27,593 | 65.63% |
| AAPL240524P00160000 | 2024-05-15 1:53PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 154 | 2,260 | 40.63% |
| AAPL240531P00160000 | 2024-05-15 12:57PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.01 | -20.00% | 82 | 2,359 | 34.77% |
| AAPL240607P00160000 | 2024-05-15 1:34PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 61 | 409 | 30.66% |
| AAPL240614P00160000 | 2024-05-15 2:14PM EDT | 2024-06-14 | 0.11 | 0.11 | 0.12 | -0.05 | -29.41% | 23 | 779 | 29.20% |
| AAPL240621P00160000 | 2024-05-15 2:14PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 1,521 | 44,500 | 27.64% |
| AAPL240628P00160000 | 2024-05-15 11:16AM EDT | 2024-06-28 | 0.18 | 0.15 | 0.22 | -0.04 | -18.18% | 15 | 51 | 26.81% |
| AAPL240719P00160000 | 2024-05-15 2:06PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.28 | -0.08 | -21.62% | 212 | 7,638 | 23.15% |
| AAPL240816P00160000 | 2024-05-15 2:07PM EDT | 2024-08-16 | 0.66 | 0.62 | 0.64 | -0.12 | -15.38% | 59 | 3,996 | 23.04% |
| AAPL240920P00160000 | 2024-05-15 2:00PM EDT | 2024-09-20 | 0.97 | 0.97 | 1.00 | -0.20 | -17.09% | 239 | 16,178 | 21.95% |
| AAPL241018P00160000 | 2024-05-15 2:05PM EDT | 2024-10-18 | 1.38 | 1.32 | 1.36 | -0.21 | -13.21% | 39 | 2,710 | 21.65% |
| AAPL241115P00160000 | 2024-05-15 1:08PM EDT | 2024-11-15 | 1.92 | 1.92 | 1.96 | -0.51 | -20.99% | 109 | 2,616 | 22.28% |
| AAPL241220P00160000 | 2024-05-15 1:13PM EDT | 2024-12-20 | 2.35 | 2.34 | 2.40 | -0.29 | -10.98% | 79 | 10,920 | 21.85% |
| AAPL250117P00160000 | 2024-05-15 1:32PM EDT | 2025-01-17 | 2.69 | 2.67 | 2.74 | -0.31 | -10.33% | 1,085 | 25,088 | 21.55% |
| AAPL250321P00160000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 3.64 | 3.55 | 3.70 | -0.36 | -9.00% | 21 | 2,694 | 21.53% |
| AAPL250620P00160000 | 2024-05-15 1:24PM EDT | 2025-06-20 | 5.00 | 4.95 | 5.10 | -0.48 | -8.76% | 7 | 6,139 | 21.61% |
| AAPL250919P00160000 | 2024-05-15 1:51PM EDT | 2025-09-19 | 6.10 | 6.05 | 6.25 | -0.79 | -11.47% | 2 | 723 | 21.38% |
| AAPL251219P00160000 | 2024-05-14 3:09PM EDT | 2025-12-19 | 7.70 | 7.20 | 7.60 | -0.05 | -0.65% | 5 | 7,339 | 21.57% |
| AAPL260116P00160000 | 2024-05-15 2:06PM EDT | 2026-01-16 | 7.58 | 7.50 | 7.70 | -0.48 | -5.96% | 278 | 2,917 | 21.21% |
| AAPL260618P00160000 | 2024-05-15 2:07PM EDT | 2026-06-18 | 9.15 | 9.00 | 9.50 | -0.50 | -5.18% | 3 | 7,929 | 21.12% |
| AAPL261218P00160000 | 2024-05-14 10:21AM EDT | 2026-12-18 | 12.00 | 10.50 | 11.85 | 0.00 | - | 183 | 465 | 21.42% |
© 2024 Yahoo. All rights reserved.