Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00185000 | 2024-05-15 2:36PM EDT | 2024-05-17 | 5.16 | 5.10 | 5.25 | +2.06 | +66.45% | 11,207 | 38,820 | 23.05% |
| AAPL240524C00185000 | 2024-05-15 2:35PM EDT | 2024-05-24 | 5.75 | 5.65 | 5.80 | +1.83 | +47.29% | 3,704 | 7,988 | 20.07% |
| AAPL240531C00185000 | 2024-05-15 2:31PM EDT | 2024-05-31 | 6.05 | 6.05 | 6.20 | +1.70 | +39.08% | 1,844 | 17,164 | 18.64% |
| AAPL240607C00185000 | 2024-05-15 2:31PM EDT | 2024-06-07 | 6.60 | 6.60 | 6.70 | +1.75 | +36.08% | 2,818 | 8,535 | 18.84% |
| AAPL240614C00185000 | 2024-05-15 2:31PM EDT | 2024-06-14 | 7.65 | 7.65 | 7.75 | +1.55 | +25.41% | 649 | 5,034 | 21.99% |
| AAPL240621C00185000 | 2024-05-15 2:35PM EDT | 2024-06-21 | 8.05 | 8.00 | 8.05 | +1.55 | +24.03% | 3,915 | 58,900 | 21.21% |
| AAPL240628C00185000 | 2024-05-15 2:28PM EDT | 2024-06-28 | 8.47 | 8.35 | 8.55 | +1.44 | +20.48% | 246 | 389 | 21.53% |
| AAPL240719C00185000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 9.71 | 9.60 | 9.75 | +1.56 | +19.14% | 1,167 | 26,497 | 21.76% |
| AAPL240816C00185000 | 2024-05-15 2:32PM EDT | 2024-08-16 | 11.73 | 11.75 | 11.80 | +1.41 | +13.66% | 1,004 | 13,773 | 23.82% |
| AAPL240920C00185000 | 2024-05-15 2:25PM EDT | 2024-09-20 | 13.77 | 13.55 | 13.70 | +1.77 | +14.75% | 2,951 | 16,211 | 24.70% |
| AAPL241018C00185000 | 2024-05-15 2:28PM EDT | 2024-10-18 | 15.05 | 14.95 | 15.10 | +1.65 | +12.31% | 192 | 3,230 | 25.29% |
| AAPL241115C00185000 | 2024-05-15 1:47PM EDT | 2024-11-15 | 17.00 | 16.80 | 16.90 | +1.50 | +9.68% | 48 | 1,845 | 26.73% |
| AAPL241220C00185000 | 2024-05-15 2:08PM EDT | 2024-12-20 | 18.50 | 18.25 | 18.40 | +1.60 | +9.47% | 52 | 8,039 | 27.13% |
| AAPL250117C00185000 | 2024-05-15 2:30PM EDT | 2025-01-17 | 19.45 | 19.40 | 19.65 | +1.39 | +7.70% | 191 | 20,247 | 27.61% |
| AAPL250321C00185000 | 2024-05-15 2:33PM EDT | 2025-03-21 | 22.19 | 22.10 | 22.30 | +2.24 | +11.23% | 173 | 7,816 | 28.54% |
| AAPL250620C00185000 | 2024-05-15 1:36PM EDT | 2025-06-20 | 26.17 | 25.70 | 25.95 | +2.02 | +8.36% | 115 | 2,816 | 29.82% |
| AAPL250919C00185000 | 2024-05-15 1:02PM EDT | 2025-09-19 | 29.33 | 28.85 | 29.15 | +1.88 | +6.85% | 31 | 1,942 | 30.67% |
| AAPL251219C00185000 | 2024-05-15 12:16PM EDT | 2025-12-19 | 32.00 | 31.65 | 32.15 | +1.56 | +5.12% | 61 | 3,106 | 31.41% |
| AAPL260116C00185000 | 2024-05-15 2:15PM EDT | 2026-01-16 | 33.00 | 32.55 | 32.85 | +1.65 | +5.26% | 48 | 2,264 | 31.42% |
| AAPL260618C00185000 | 2024-05-15 1:32PM EDT | 2026-06-18 | 36.90 | 36.80 | 37.25 | +2.10 | +6.03% | 28 | 1,353 | 32.27% |
| AAPL261218C00185000 | 2024-05-15 11:17AM EDT | 2026-12-18 | 41.42 | 40.70 | 42.45 | +1.45 | +3.63% | 59 | 263 | 33.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00185000 | 2024-05-15 2:36PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.07 | -0.45 | -84.91% | 31,162 | 27,642 | 18.46% |
| AAPL240524P00185000 | 2024-05-15 2:35PM EDT | 2024-05-24 | 0.43 | 0.42 | 0.44 | -0.65 | -59.63% | 7,837 | 5,241 | 16.58% |
| AAPL240531P00185000 | 2024-05-15 2:36PM EDT | 2024-05-31 | 0.69 | 0.68 | 0.70 | -0.72 | -51.06% | 2,754 | 6,503 | 15.13% |
| AAPL240607P00185000 | 2024-05-15 2:36PM EDT | 2024-06-07 | 1.00 | 0.99 | 1.02 | -0.74 | -42.53% | 9,685 | 1,993 | 14.97% |
| AAPL240614P00185000 | 2024-05-15 2:33PM EDT | 2024-06-14 | 1.84 | 1.82 | 1.86 | -0.92 | -33.33% | 901 | 916 | 17.80% |
| AAPL240621P00185000 | 2024-05-15 2:36PM EDT | 2024-06-21 | 2.01 | 1.97 | 2.01 | -0.92 | -31.40% | 5,643 | 24,807 | 16.79% |
| AAPL240628P00185000 | 2024-05-15 2:34PM EDT | 2024-06-28 | 2.24 | 2.19 | 2.25 | -0.90 | -28.13% | 10,638 | 270 | 16.45% |
| AAPL240719P00185000 | 2024-05-15 2:30PM EDT | 2024-07-19 | 2.90 | 2.86 | 2.89 | -0.90 | -23.68% | 2,763 | 10,157 | 15.80% |
| AAPL240816P00185000 | 2024-05-15 2:30PM EDT | 2024-08-16 | 4.40 | 4.35 | 4.40 | -0.70 | -13.73% | 761 | 21,607 | 17.47% |
| AAPL240920P00185000 | 2024-05-15 2:29PM EDT | 2024-09-20 | 5.36 | 5.30 | 5.40 | -0.90 | -14.35% | 2,954 | 17,227 | 17.26% |
| AAPL241018P00185000 | 2024-05-15 2:30PM EDT | 2024-10-18 | 6.10 | 6.00 | 6.15 | -0.89 | -12.73% | 72 | 1,889 | 17.22% |
| AAPL241115P00185000 | 2024-05-15 2:27PM EDT | 2024-11-15 | 7.25 | 7.25 | 7.40 | -0.80 | -9.94% | 330 | 1,311 | 18.28% |
| AAPL241220P00185000 | 2024-05-15 2:24PM EDT | 2024-12-20 | 7.95 | 7.90 | 8.05 | -1.29 | -13.96% | 63 | 9,517 | 17.91% |
| AAPL250117P00185000 | 2024-05-15 2:13PM EDT | 2025-01-17 | 8.40 | 8.40 | 8.55 | -0.93 | -9.97% | 194 | 25,200 | 17.70% |
| AAPL250321P00185000 | 2024-05-15 1:22PM EDT | 2025-03-21 | 9.75 | 9.90 | 10.00 | -1.09 | -10.06% | 41 | 1,522 | 17.95% |
| AAPL250620P00185000 | 2024-05-15 2:20PM EDT | 2025-06-20 | 11.75 | 11.75 | 11.95 | -0.85 | -6.75% | 53 | 6,072 | 18.31% |
| AAPL250919P00185000 | 2024-05-15 1:31PM EDT | 2025-09-19 | 13.23 | 13.25 | 13.50 | -1.29 | -8.88% | 12 | 255 | 18.34% |
| AAPL251219P00185000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 14.87 | 14.60 | 15.20 | -1.05 | -6.60% | 4 | 1,759 | 18.68% |
| AAPL260116P00185000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 16.30 | 15.00 | 15.25 | 0.00 | - | 8 | 3,311 | 18.30% |
| AAPL260618P00185000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 16.98 | 16.80 | 17.55 | -1.02 | -5.67% | 1 | 481 | 18.52% |
| AAPL261218P00185000 | 2024-05-15 10:15AM EDT | 2026-12-18 | 19.20 | 18.40 | 19.45 | -0.60 | -3.03% | 3 | 82 | 18.24% |
© 2024 Yahoo. All rights reserved.