Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00180000 | 2024-05-22 10:42AM EDT | 2024-05-24 | 12.90 | 12.75 | 12.95 | +0.35 | +2.79% | 610 | 4,448 | 64.99% |
| AAPL240531C00180000 | 2024-05-22 10:26AM EDT | 2024-05-31 | 13.09 | 12.90 | 13.15 | +0.34 | +2.67% | 103 | 35,568 | 39.82% |
| AAPL240607C00180000 | 2024-05-22 10:25AM EDT | 2024-06-07 | 13.15 | 13.15 | 13.45 | -0.10 | -0.75% | 9 | 2,917 | 33.45% |
| AAPL240614C00180000 | 2024-05-22 10:31AM EDT | 2024-06-14 | 13.85 | 13.75 | 13.95 | +0.04 | +0.29% | 103 | 1,168 | 31.92% |
| AAPL240621C00180000 | 2024-05-22 10:37AM EDT | 2024-06-21 | 14.00 | 14.05 | 14.20 | +0.15 | +1.08% | 54 | 48,310 | 29.64% |
| AAPL240628C00180000 | 2024-05-22 9:50AM EDT | 2024-06-28 | 14.44 | 14.35 | 14.50 | -0.01 | -0.07% | 6 | 240 | 28.41% |
| AAPL240719C00180000 | 2024-05-22 10:29AM EDT | 2024-07-19 | 15.40 | 15.40 | 15.55 | +0.08 | +0.52% | 16 | 10,208 | 27.16% |
| AAPL240816C00180000 | 2024-05-22 9:30AM EDT | 2024-08-16 | 17.16 | 17.10 | 17.25 | +0.16 | +0.94% | 9 | 5,902 | 27.78% |
| AAPL240920C00180000 | 2024-05-22 10:36AM EDT | 2024-09-20 | 18.85 | 18.75 | 18.95 | +0.22 | +1.18% | 16 | 18,381 | 27.84% |
| AAPL241018C00180000 | 2024-05-22 10:14AM EDT | 2024-10-18 | 20.45 | 20.15 | 20.35 | +0.45 | +2.25% | 12 | 3,906 | 28.28% |
| AAPL241115C00180000 | 2024-05-21 1:27PM EDT | 2024-11-15 | 21.55 | 21.85 | 22.00 | 0.00 | - | 26 | 1,385 | 29.35% |
| AAPL241220C00180000 | 2024-05-22 10:14AM EDT | 2024-12-20 | 23.50 | 23.30 | 23.50 | +0.10 | +0.43% | 2 | 9,604 | 29.61% |
| AAPL250117C00180000 | 2024-05-22 10:26AM EDT | 2025-01-17 | 24.62 | 24.45 | 24.65 | +0.02 | +0.08% | 19 | 25,625 | 29.84% |
| AAPL250321C00180000 | 2024-05-21 3:57PM EDT | 2025-03-21 | 27.00 | 27.05 | 27.30 | 0.00 | - | 1 | 3,117 | 30.64% |
| AAPL250620C00180000 | 2024-05-22 10:06AM EDT | 2025-06-20 | 30.51 | 30.65 | 30.90 | -0.01 | -0.03% | 10 | 5,790 | 31.70% |
| AAPL250919C00180000 | 2024-05-21 11:11AM EDT | 2025-09-19 | 33.85 | 33.75 | 34.20 | 0.00 | - | 2 | 416 | 32.56% |
| AAPL251219C00180000 | 2024-05-20 3:56PM EDT | 2025-12-19 | 35.69 | 36.60 | 37.00 | 0.00 | - | 20 | 8,648 | 32.99% |
| AAPL260116C00180000 | 2024-05-22 10:12AM EDT | 2026-01-16 | 37.70 | 37.40 | 37.85 | +0.30 | +0.80% | 2 | 5,432 | 33.13% |
| AAPL260618C00180000 | 2024-05-21 3:55PM EDT | 2026-06-18 | 41.46 | 41.05 | 42.00 | 0.00 | - | 3 | 1,168 | 33.62% |
| AAPL261218C00180000 | 2024-05-22 10:19AM EDT | 2026-12-18 | 46.30 | 45.55 | 47.50 | +0.41 | +0.89% | 3 | 742 | 34.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00180000 | 2024-05-22 10:34AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 273 | 8,805 | 33.20% |
| AAPL240531P00180000 | 2024-05-22 10:43AM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.01 | -10.00% | 272 | 7,446 | 21.58% |
| AAPL240607P00180000 | 2024-05-22 10:27AM EDT | 2024-06-07 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 61 | 10,633 | 18.51% |
| AAPL240614P00180000 | 2024-05-22 10:34AM EDT | 2024-06-14 | 0.47 | 0.46 | 0.47 | -0.02 | -4.08% | 70 | 2,422 | 20.07% |
| AAPL240621P00180000 | 2024-05-22 10:35AM EDT | 2024-06-21 | 0.55 | 0.55 | 0.57 | -0.04 | -6.78% | 653 | 71,403 | 18.65% |
| AAPL240628P00180000 | 2024-05-22 10:27AM EDT | 2024-06-28 | 0.67 | 0.67 | 0.70 | -0.06 | -8.22% | 44 | 1,520 | 17.92% |
| AAPL240719P00180000 | 2024-05-22 10:43AM EDT | 2024-07-19 | 1.11 | 1.08 | 1.11 | -0.04 | -3.48% | 198 | 26,485 | 16.75% |
| AAPL240816P00180000 | 2024-05-22 10:44AM EDT | 2024-08-16 | 2.26 | 2.24 | 2.28 | -0.06 | -2.60% | 47 | 16,310 | 18.37% |
| AAPL240920P00180000 | 2024-05-22 10:27AM EDT | 2024-09-20 | 3.00 | 3.00 | 3.05 | -0.12 | -3.85% | 46 | 26,294 | 17.78% |
| AAPL241018P00180000 | 2024-05-22 10:33AM EDT | 2024-10-18 | 3.70 | 3.65 | 3.75 | 0.00 | - | 16 | 2,178 | 17.80% |
| AAPL241115P00180000 | 2024-05-22 10:18AM EDT | 2024-11-15 | 4.85 | 4.80 | 4.90 | 0.00 | - | 1 | 1,682 | 18.90% |
| AAPL241220P00180000 | 2024-05-22 10:37AM EDT | 2024-12-20 | 5.51 | 5.45 | 5.55 | -0.09 | -1.61% | 85 | 14,883 | 18.57% |
| AAPL250117P00180000 | 2024-05-22 10:39AM EDT | 2025-01-17 | 6.02 | 5.95 | 6.05 | -0.08 | -1.32% | 51 | 53,938 | 18.38% |
| AAPL250321P00180000 | 2024-05-22 9:57AM EDT | 2025-03-21 | 7.40 | 7.30 | 7.45 | -0.05 | -0.67% | 17 | 8,179 | 18.62% |
| AAPL250620P00180000 | 2024-05-21 3:22PM EDT | 2025-06-20 | 9.25 | 9.10 | 9.30 | 0.00 | - | 52 | 9,386 | 18.90% |
| AAPL250919P00180000 | 2024-05-21 11:20AM EDT | 2025-09-19 | 10.82 | 10.55 | 10.75 | 0.00 | - | 13 | 358 | 18.83% |
| AAPL251219P00180000 | 2024-05-21 11:19AM EDT | 2025-12-19 | 12.10 | 11.85 | 12.15 | 0.00 | - | 5 | 5,820 | 18.86% |
| AAPL260116P00180000 | 2024-05-22 10:28AM EDT | 2026-01-16 | 12.30 | 12.15 | 12.40 | -0.20 | -1.60% | 1 | 3,449 | 18.69% |
| AAPL260618P00180000 | 2024-05-16 12:29PM EDT | 2026-06-18 | 15.04 | 13.90 | 14.35 | 0.00 | - | 5 | 834 | 18.61% |
| AAPL261218P00180000 | 2024-05-20 3:09PM EDT | 2026-12-18 | 16.48 | 15.65 | 16.55 | 0.00 | - | 11 | 50 | 18.62% |
© 2024 Yahoo. All rights reserved.