Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00170000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 20.02 | 19.45 | 20.20 | +2.48 | +14.14% | 343 | 16,894 | 62.70% |
| AAPL240524C00170000 | 2024-05-15 3:43PM EDT | 2024-05-24 | 20.35 | 19.75 | 20.40 | +2.45 | +13.69% | 28 | 1,636 | 50.81% |
| AAPL240531C00170000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 20.41 | 19.90 | 20.65 | +2.21 | +12.14% | 80 | 1,848 | 42.48% |
| AAPL240607C00170000 | 2024-05-15 2:22PM EDT | 2024-06-07 | 20.95 | 20.30 | 20.70 | +2.32 | +12.45% | 129 | 529 | 36.30% |
| AAPL240614C00170000 | 2024-05-15 3:52PM EDT | 2024-06-14 | 21.05 | 20.65 | 21.00 | +2.05 | +10.79% | 57 | 331 | 34.67% |
| AAPL240621C00170000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 21.25 | 20.90 | 21.25 | +2.10 | +10.97% | 523 | 31,830 | 33.20% |
| AAPL240628C00170000 | 2024-05-15 1:21PM EDT | 2024-06-28 | 22.11 | 21.00 | 21.60 | +2.76 | +14.26% | 14 | 31 | 32.78% |
| AAPL240719C00170000 | 2024-05-15 3:34PM EDT | 2024-07-19 | 22.49 | 22.00 | 22.25 | +2.24 | +11.06% | 224 | 6,475 | 30.27% |
| AAPL240816C00170000 | 2024-05-15 3:58PM EDT | 2024-08-16 | 23.44 | 23.30 | 23.55 | +2.04 | +9.53% | 161 | 3,070 | 30.23% |
| AAPL240920C00170000 | 2024-05-15 2:59PM EDT | 2024-09-20 | 25.08 | 24.75 | 25.05 | +2.08 | +9.04% | 535 | 6,847 | 30.19% |
| AAPL241018C00170000 | 2024-05-15 2:29PM EDT | 2024-10-18 | 26.28 | 25.95 | 26.20 | +2.09 | +8.64% | 14 | 2,158 | 30.28% |
| AAPL241115C00170000 | 2024-05-15 3:28PM EDT | 2024-11-15 | 27.50 | 27.30 | 27.60 | +1.65 | +6.38% | 32 | 684 | 31.06% |
| AAPL241220C00170000 | 2024-05-15 3:03PM EDT | 2024-12-20 | 28.90 | 28.60 | 28.95 | +1.65 | +6.06% | 432 | 5,303 | 31.21% |
| AAPL250117C00170000 | 2024-05-15 3:52PM EDT | 2025-01-17 | 30.05 | 29.65 | 30.05 | +1.60 | +5.62% | 140 | 14,395 | 31.46% |
| AAPL250321C00170000 | 2024-05-15 3:15PM EDT | 2025-03-21 | 32.52 | 32.00 | 32.55 | +1.97 | +6.45% | 15 | 1,886 | 32.22% |
| AAPL250620C00170000 | 2024-05-15 2:34PM EDT | 2025-06-20 | 35.68 | 35.20 | 35.65 | +2.36 | +7.08% | 54 | 2,402 | 32.77% |
| AAPL250919C00170000 | 2024-05-15 12:36PM EDT | 2025-09-19 | 38.70 | 37.80 | 38.70 | +2.23 | +6.11% | 3 | 280 | 33.48% |
| AAPL251219C00170000 | 2024-05-15 2:41PM EDT | 2025-12-19 | 41.08 | 39.80 | 41.50 | +2.13 | +5.43% | 7 | 6,143 | 34.03% |
| AAPL260116C00170000 | 2024-05-15 2:57PM EDT | 2026-01-16 | 41.95 | 41.05 | 42.00 | +1.42 | +3.50% | 37 | 2,194 | 33.81% |
| AAPL260618C00170000 | 2024-05-15 3:07PM EDT | 2026-06-18 | 45.93 | 45.05 | 46.35 | +1.48 | +3.33% | 171 | 2,706 | 34.67% |
| AAPL261218C00170000 | 2024-05-15 12:38PM EDT | 2026-12-18 | 50.29 | 48.10 | 51.50 | +2.79 | +5.87% | 351 | 708 | 35.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00170000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,907 | 28,704 | 50.00% |
| AAPL240524P00170000 | 2024-05-15 1:43PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 571 | 2,454 | 30.66% |
| AAPL240531P00170000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 1,186 | 4,756 | 25.68% |
| AAPL240607P00170000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 496 | 8,612 | 23.34% |
| AAPL240614P00170000 | 2024-05-15 3:52PM EDT | 2024-06-14 | 0.27 | 0.27 | 0.30 | -0.11 | -28.21% | 191 | 1,622 | 23.78% |
| AAPL240621P00170000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.35 | -0.15 | -30.00% | 5,192 | 57,668 | 22.19% |
| AAPL240628P00170000 | 2024-05-15 3:10PM EDT | 2024-06-28 | 0.39 | 0.36 | 0.47 | -0.20 | -33.90% | 100 | 224 | 21.83% |
| AAPL240719P00170000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 0.64 | 0.62 | 0.65 | -0.22 | -25.58% | 1,051 | 16,893 | 19.54% |
| AAPL240816P00170000 | 2024-05-15 3:56PM EDT | 2024-08-16 | 1.39 | 1.35 | 1.40 | -0.28 | -16.77% | 871 | 7,578 | 20.51% |
| AAPL240920P00170000 | 2024-05-15 3:47PM EDT | 2024-09-20 | 1.98 | 1.97 | 2.03 | -0.34 | -14.66% | 515 | 19,719 | 19.92% |
| AAPL241018P00170000 | 2024-05-15 2:55PM EDT | 2024-10-18 | 2.50 | 2.49 | 2.57 | -0.39 | -13.49% | 675 | 9,403 | 19.76% |
| AAPL241115P00170000 | 2024-05-15 3:45PM EDT | 2024-11-15 | 3.35 | 3.35 | 3.45 | -0.45 | -11.84% | 99 | 3,487 | 20.58% |
| AAPL241220P00170000 | 2024-05-15 2:41PM EDT | 2024-12-20 | 3.93 | 3.90 | 4.00 | -0.43 | -9.86% | 178 | 6,811 | 20.16% |
| AAPL250117P00170000 | 2024-05-15 3:59PM EDT | 2025-01-17 | 4.43 | 4.35 | 4.45 | -0.37 | -7.71% | 150 | 50,287 | 19.96% |
| AAPL250321P00170000 | 2024-05-15 2:50PM EDT | 2025-03-21 | 5.50 | 5.50 | 5.70 | -0.55 | -9.09% | 41 | 10,264 | 20.14% |
| AAPL250620P00170000 | 2024-05-15 1:37PM EDT | 2025-06-20 | 7.20 | 7.10 | 7.40 | -0.47 | -6.13% | 18 | 7,301 | 20.36% |
| AAPL250919P00170000 | 2024-05-15 3:36PM EDT | 2025-09-19 | 8.54 | 8.45 | 8.75 | -0.81 | -8.66% | 12 | 507 | 20.22% |
| AAPL251219P00170000 | 2024-05-14 2:21PM EDT | 2025-12-19 | 10.59 | 9.45 | 10.40 | 0.00 | - | 42 | 1,950 | 20.61% |
| AAPL260116P00170000 | 2024-05-15 3:11PM EDT | 2026-01-16 | 10.09 | 10.10 | 10.45 | -0.69 | -6.40% | 8 | 5,759 | 20.19% |
| AAPL260618P00170000 | 2024-05-15 11:36AM EDT | 2026-06-18 | 11.94 | 11.65 | 12.35 | -0.72 | -5.69% | 1 | 821 | 20.07% |
| AAPL261218P00170000 | 2024-05-15 11:39AM EDT | 2026-12-18 | 13.75 | 13.40 | 14.90 | -0.75 | -5.17% | 52 | 433 | 20.41% |
© 2024 Yahoo. All rights reserved.