Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00190000 | 2024-05-15 2:01PM EDT | 2024-05-17 | 1.21 | 1.19 | 1.21 | +0.73 | +155.32% | 90,468 | 52,395 | 16.70% |
| AAPL240524C00190000 | 2024-05-15 2:01PM EDT | 2024-05-24 | 2.23 | 2.24 | 2.28 | +1.05 | +86.07% | 19,441 | 11,662 | 17.68% |
| AAPL240531C00190000 | 2024-05-15 2:01PM EDT | 2024-05-31 | 2.80 | 2.79 | 2.83 | +1.10 | +64.71% | 6,086 | 9,411 | 16.92% |
| AAPL240607C00190000 | 2024-05-15 1:59PM EDT | 2024-06-07 | 3.45 | 3.40 | 3.50 | +1.23 | +55.41% | 7,362 | 11,156 | 17.69% |
| AAPL240614C00190000 | 2024-05-15 1:57PM EDT | 2024-06-14 | 4.78 | 4.75 | 4.80 | +1.33 | +38.55% | 4,003 | 17,840 | 21.45% |
| AAPL240621C00190000 | 2024-05-15 2:00PM EDT | 2024-06-21 | 5.05 | 5.05 | 5.10 | +1.29 | +34.31% | 15,559 | 61,159 | 20.60% |
| AAPL240628C00190000 | 2024-05-15 2:00PM EDT | 2024-06-28 | 5.47 | 5.40 | 5.60 | +1.28 | +30.40% | 450 | 614 | 20.81% |
| AAPL240719C00190000 | 2024-05-15 1:58PM EDT | 2024-07-19 | 6.75 | 6.65 | 6.75 | +1.47 | +27.84% | 5,427 | 26,934 | 20.75% |
| AAPL240816C00190000 | 2024-05-15 2:01PM EDT | 2024-08-16 | 8.90 | 8.90 | 9.00 | +1.43 | +19.02% | 1,144 | 18,258 | 23.24% |
| AAPL240920C00190000 | 2024-05-15 2:01PM EDT | 2024-09-20 | 10.78 | 10.70 | 10.85 | +1.65 | +18.13% | 1,231 | 21,698 | 23.95% |
| AAPL241018C00190000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 12.10 | 12.10 | 12.25 | +1.37 | +12.77% | 134 | 6,184 | 24.53% |
| AAPL241115C00190000 | 2024-05-15 1:57PM EDT | 2024-11-15 | 14.05 | 14.00 | 14.15 | +1.60 | +12.70% | 158 | 3,765 | 26.13% |
| AAPL241220C00190000 | 2024-05-15 1:41PM EDT | 2024-12-20 | 15.62 | 15.45 | 15.65 | +1.78 | +12.86% | 360 | 11,471 | 26.52% |
| AAPL250117C00190000 | 2024-05-15 1:40PM EDT | 2025-01-17 | 16.75 | 16.70 | 16.80 | +1.70 | +11.30% | 842 | 54,568 | 26.83% |
| AAPL250321C00190000 | 2024-05-15 1:23PM EDT | 2025-03-21 | 19.52 | 19.40 | 19.60 | +1.67 | +9.36% | 111 | 5,886 | 27.99% |
| AAPL250620C00190000 | 2024-05-15 1:49PM EDT | 2025-06-20 | 23.15 | 23.10 | 23.30 | +1.65 | +7.67% | 804 | 7,403 | 29.31% |
| AAPL250919C00190000 | 2024-05-15 1:02PM EDT | 2025-09-19 | 26.43 | 26.20 | 26.50 | +2.05 | +8.41% | 59 | 638 | 30.15% |
| AAPL251219C00190000 | 2024-05-15 1:24PM EDT | 2025-12-19 | 29.38 | 29.10 | 29.65 | +1.56 | +5.61% | 53 | 2,870 | 31.04% |
| AAPL260116C00190000 | 2024-05-15 1:59PM EDT | 2026-01-16 | 30.35 | 29.85 | 30.30 | +1.55 | +5.38% | 127 | 6,087 | 30.99% |
| AAPL260618C00190000 | 2024-05-15 1:52PM EDT | 2026-06-18 | 34.50 | 34.40 | 34.80 | +1.38 | +4.17% | 23 | 4,910 | 31.91% |
| AAPL261218C00190000 | 2024-05-15 12:13PM EDT | 2026-12-18 | 38.61 | 37.90 | 39.85 | +1.34 | +3.60% | 65 | 717 | 32.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00190000 | 2024-05-15 2:01PM EDT | 2024-05-17 | 0.79 | 0.75 | 0.76 | -2.10 | -73.43% | 37,782 | 4,941 | 11.91% |
| AAPL240524P00190000 | 2024-05-15 2:01PM EDT | 2024-05-24 | 1.63 | 1.62 | 1.64 | -1.77 | -52.06% | 11,981 | 1,897 | 13.54% |
| AAPL240531P00190000 | 2024-05-15 2:00PM EDT | 2024-05-31 | 2.05 | 2.03 | 2.06 | -1.70 | -45.33% | 2,091 | 561 | 12.95% |
| AAPL240607P00190000 | 2024-05-15 1:56PM EDT | 2024-06-07 | 2.43 | 2.42 | 2.47 | -1.56 | -39.10% | 1,818 | 2,506 | 13.01% |
| AAPL240614P00190000 | 2024-05-15 1:42PM EDT | 2024-06-14 | 3.55 | 3.50 | 3.60 | -1.62 | -31.33% | 326 | 427 | 16.57% |
| AAPL240621P00190000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 3.65 | 3.65 | 3.70 | -1.53 | -29.54% | 2,792 | 20,775 | 15.37% |
| AAPL240628P00190000 | 2024-05-15 1:24PM EDT | 2024-06-28 | 3.90 | 3.80 | 4.00 | -1.45 | -27.10% | 262 | 45 | 15.25% |
| AAPL240719P00190000 | 2024-05-15 2:00PM EDT | 2024-07-19 | 4.60 | 4.55 | 4.60 | -1.40 | -23.33% | 1,352 | 4,438 | 14.46% |
| AAPL240816P00190000 | 2024-05-15 1:55PM EDT | 2024-08-16 | 6.10 | 6.10 | 6.20 | -1.35 | -18.12% | 493 | 5,964 | 16.28% |
| AAPL240920P00190000 | 2024-05-15 1:57PM EDT | 2024-09-20 | 7.11 | 7.05 | 7.20 | -1.25 | -14.95% | 759 | 12,885 | 16.12% |
| AAPL241018P00190000 | 2024-05-15 1:51PM EDT | 2024-10-18 | 7.85 | 7.80 | 7.90 | -1.19 | -13.16% | 135 | 682 | 16.02% |
| AAPL241115P00190000 | 2024-05-15 1:32PM EDT | 2024-11-15 | 9.05 | 9.05 | 9.15 | -1.05 | -10.40% | 24 | 874 | 17.08% |
| AAPL241220P00190000 | 2024-05-15 1:07PM EDT | 2024-12-20 | 9.67 | 9.70 | 9.85 | -1.18 | -10.88% | 195 | 21,562 | 16.86% |
| AAPL250117P00190000 | 2024-05-15 1:28PM EDT | 2025-01-17 | 10.25 | 10.25 | 10.35 | -1.10 | -9.69% | 304 | 23,405 | 16.68% |
| AAPL250321P00190000 | 2024-05-15 1:22PM EDT | 2025-03-21 | 11.70 | 11.65 | 11.85 | -1.14 | -8.88% | 7 | 809 | 17.05% |
| AAPL250620P00190000 | 2024-05-15 1:29PM EDT | 2025-06-20 | 13.67 | 13.60 | 13.85 | -0.97 | -6.63% | 8 | 4,260 | 17.52% |
| AAPL250919P00190000 | 2024-05-15 1:21PM EDT | 2025-09-19 | 15.15 | 15.10 | 15.60 | -1.48 | -8.90% | 2 | 448 | 17.82% |
| AAPL251219P00190000 | 2024-05-15 9:35AM EDT | 2025-12-19 | 17.00 | 16.55 | 16.95 | -1.06 | -5.87% | 31 | 2,845 | 17.79% |
| AAPL260116P00190000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 17.05 | 16.85 | 17.45 | -1.20 | -6.58% | 18 | 1,577 | 17.89% |
| AAPL260618P00190000 | 2024-05-13 1:51PM EDT | 2026-06-18 | 20.42 | 18.80 | 19.25 | 0.00 | - | 82 | 2,359 | 17.66% |
| AAPL261218P00190000 | 2024-05-15 1:18PM EDT | 2026-12-18 | 20.65 | 20.40 | 21.95 | -1.35 | -6.14% | 16 | 373 | 18.10% |
© 2024 Yahoo. All rights reserved.