Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00175000 | 2024-05-15 2:31PM EDT | 2024-05-17 | 15.00 | 14.95 | 15.10 | +2.45 | +19.22% | 3,579 | 34,284 | 50.39% |
| AAPL240524C00175000 | 2024-05-15 2:23PM EDT | 2024-05-24 | 15.53 | 15.15 | 15.45 | +2.59 | +20.02% | 262 | 4,276 | 37.09% |
| AAPL240531C00175000 | 2024-05-15 2:09PM EDT | 2024-05-31 | 15.80 | 15.25 | 15.60 | +2.82 | +21.73% | 119 | 2,541 | 30.64% |
| AAPL240607C00175000 | 2024-05-15 1:54PM EDT | 2024-06-07 | 16.22 | 15.60 | 15.80 | +2.80 | +20.86% | 43 | 870 | 27.95% |
| AAPL240614C00175000 | 2024-05-15 2:00PM EDT | 2024-06-14 | 16.63 | 16.20 | 16.30 | +2.31 | +16.13% | 189 | 276 | 28.74% |
| AAPL240621C00175000 | 2024-05-15 2:31PM EDT | 2024-06-21 | 16.49 | 16.45 | 16.65 | +1.96 | +13.49% | 648 | 32,180 | 28.27% |
| AAPL240628C00175000 | 2024-05-15 1:14PM EDT | 2024-06-28 | 17.43 | 16.45 | 17.15 | +3.28 | +23.18% | 42 | 22 | 28.81% |
| AAPL240719C00175000 | 2024-05-15 2:27PM EDT | 2024-07-19 | 17.87 | 17.65 | 17.80 | +2.22 | +14.19% | 319 | 13,342 | 26.61% |
| AAPL240816C00175000 | 2024-05-15 2:26PM EDT | 2024-08-16 | 19.46 | 19.25 | 19.40 | +2.07 | +11.90% | 101 | 6,389 | 27.66% |
| AAPL240920C00175000 | 2024-05-15 2:26PM EDT | 2024-09-20 | 21.06 | 20.90 | 21.10 | +2.11 | +11.13% | 102 | 14,337 | 28.16% |
| AAPL241018C00175000 | 2024-05-15 2:03PM EDT | 2024-10-18 | 22.47 | 22.20 | 22.30 | +2.71 | +13.71% | 40 | 2,594 | 28.34% |
| AAPL241115C00175000 | 2024-05-15 1:07PM EDT | 2024-11-15 | 24.27 | 23.65 | 23.85 | +2.17 | +9.82% | 15 | 913 | 29.38% |
| AAPL241220C00175000 | 2024-05-15 2:02PM EDT | 2024-12-20 | 25.46 | 25.05 | 25.20 | +2.28 | +9.84% | 47 | 5,610 | 29.52% |
| AAPL250117C00175000 | 2024-05-15 2:32PM EDT | 2025-01-17 | 26.25 | 26.15 | 26.40 | +1.55 | +6.24% | 44 | 10,265 | 29.95% |
| AAPL250321C00175000 | 2024-05-15 2:19PM EDT | 2025-03-21 | 28.75 | 28.60 | 28.85 | +1.75 | +6.48% | 36 | 1,389 | 30.60% |
| AAPL250620C00175000 | 2024-05-15 12:50PM EDT | 2025-06-20 | 32.60 | 32.00 | 32.60 | +2.83 | +9.51% | 135 | 2,764 | 32.07% |
| AAPL250919C00175000 | 2024-05-15 12:29PM EDT | 2025-09-19 | 35.49 | 35.00 | 35.35 | +1.99 | +5.94% | 2 | 321 | 32.35% |
| AAPL251219C00175000 | 2024-05-14 2:45PM EDT | 2025-12-19 | 36.20 | 36.95 | 38.90 | 0.00 | - | 3 | 2,056 | 33.74% |
| AAPL260116C00175000 | 2024-05-15 12:46PM EDT | 2026-01-16 | 39.00 | 38.30 | 39.10 | +2.30 | +6.27% | 30 | 3,114 | 33.18% |
| AAPL260618C00175000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 43.10 | 42.00 | 43.30 | +1.70 | +4.11% | 19 | 655 | 33.84% |
| AAPL261218C00175000 | 2024-05-15 2:29PM EDT | 2026-12-18 | 47.45 | 45.05 | 47.60 | +1.98 | +4.35% | 5 | 437 | 34.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00175000 | 2024-05-15 2:24PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,787 | 40,963 | 40.63% |
| AAPL240524P00175000 | 2024-05-15 2:26PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 1,257 | 5,261 | 26.27% |
| AAPL240531P00175000 | 2024-05-15 2:06PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 1,453 | 14,210 | 21.78% |
| AAPL240607P00175000 | 2024-05-15 2:26PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.22 | -0.10 | -33.33% | 770 | 3,619 | 20.07% |
| AAPL240614P00175000 | 2024-05-15 2:29PM EDT | 2024-06-14 | 0.47 | 0.46 | 0.47 | -0.22 | -31.88% | 438 | 963 | 21.07% |
| AAPL240621P00175000 | 2024-05-15 2:31PM EDT | 2024-06-21 | 0.56 | 0.54 | 0.55 | -0.29 | -34.12% | 3,201 | 52,336 | 19.84% |
| AAPL240628P00175000 | 2024-05-15 2:26PM EDT | 2024-06-28 | 0.65 | 0.62 | 0.68 | -0.30 | -31.58% | 293 | 376 | 19.34% |
| AAPL240719P00175000 | 2024-05-15 2:32PM EDT | 2024-07-19 | 1.04 | 1.01 | 1.04 | -0.39 | -27.27% | 676 | 19,648 | 18.18% |
| AAPL240816P00175000 | 2024-05-15 2:20PM EDT | 2024-08-16 | 2.02 | 2.01 | 2.06 | -0.48 | -19.20% | 332 | 4,480 | 19.52% |
| AAPL240920P00175000 | 2024-05-15 2:32PM EDT | 2024-09-20 | 2.82 | 2.77 | 2.81 | -0.45 | -13.76% | 388 | 31,849 | 19.01% |
| AAPL241018P00175000 | 2024-05-15 2:27PM EDT | 2024-10-18 | 3.40 | 3.40 | 3.45 | -0.50 | -12.82% | 151 | 4,265 | 18.95% |
| AAPL241115P00175000 | 2024-05-15 2:31PM EDT | 2024-11-15 | 4.45 | 4.35 | 4.50 | -0.55 | -11.00% | 242 | 1,745 | 19.91% |
| AAPL241220P00175000 | 2024-05-15 2:16PM EDT | 2024-12-20 | 4.95 | 4.95 | 5.05 | -0.68 | -12.08% | 135 | 4,862 | 19.41% |
| AAPL250117P00175000 | 2024-05-15 2:25PM EDT | 2025-01-17 | 5.48 | 5.50 | 5.55 | -0.62 | -10.16% | 270 | 18,126 | 19.24% |
| AAPL250321P00175000 | 2024-05-15 2:11PM EDT | 2025-03-21 | 6.72 | 6.70 | 6.90 | -0.63 | -8.57% | 48 | 1,970 | 19.46% |
| AAPL250620P00175000 | 2024-05-15 1:00PM EDT | 2025-06-20 | 8.44 | 8.55 | 8.70 | -1.06 | -11.16% | 372 | 3,915 | 19.71% |
| AAPL250919P00175000 | 2024-05-15 2:00PM EDT | 2025-09-19 | 9.90 | 9.90 | 10.10 | -0.94 | -8.67% | 102 | 872 | 19.59% |
| AAPL251219P00175000 | 2024-05-15 2:15PM EDT | 2025-12-19 | 11.20 | 10.95 | 11.70 | -0.82 | -6.82% | 10 | 7,780 | 19.86% |
| AAPL260116P00175000 | 2024-05-15 2:29PM EDT | 2026-01-16 | 11.64 | 11.55 | 11.75 | -0.64 | -5.21% | 67 | 2,083 | 19.46% |
| AAPL260618P00175000 | 2024-05-14 11:15AM EDT | 2026-06-18 | 13.50 | 13.35 | 13.80 | -0.83 | -5.79% | 77 | 1,409 | 19.47% |
| AAPL261218P00175000 | 2024-05-15 12:49PM EDT | 2026-12-18 | 15.15 | 15.15 | 15.75 | -0.79 | -4.96% | 4 | 411 | 19.24% |
© 2024 Yahoo. All rights reserved.