Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00195000 | 2024-05-15 3:08PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 26,149 | 34,955 | 16.70% |
| AAPL240524C00195000 | 2024-05-15 3:06PM EDT | 2024-05-24 | 0.43 | 0.42 | 0.43 | +0.16 | +61.54% | 14,112 | 22,246 | 15.45% |
| AAPL240531C00195000 | 2024-05-15 3:07PM EDT | 2024-05-31 | 0.79 | 0.77 | 0.79 | +0.29 | +60.42% | 5,412 | 11,527 | 15.02% |
| AAPL240607C00195000 | 2024-05-15 3:06PM EDT | 2024-06-07 | 1.19 | 1.19 | 1.21 | +0.39 | +48.75% | 5,692 | 6,731 | 15.36% |
| AAPL240614C00195000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 2.29 | 2.27 | 2.32 | +0.58 | +33.53% | 4,725 | 6,517 | 19.23% |
| AAPL240621C00195000 | 2024-05-15 3:06PM EDT | 2024-06-21 | 2.57 | 2.56 | 2.59 | +0.60 | +30.46% | 12,770 | 55,363 | 18.56% |
| AAPL240628C00195000 | 2024-05-15 2:17PM EDT | 2024-06-28 | 3.10 | 2.81 | 2.93 | +0.82 | +35.96% | 1,069 | 921 | 18.42% |
| AAPL240719C00195000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 4.00 | 3.95 | 4.05 | +0.70 | +21.21% | 2,359 | 16,004 | 18.85% |
| AAPL240816C00195000 | 2024-05-15 3:06PM EDT | 2024-08-16 | 6.18 | 6.10 | 6.25 | +0.97 | +18.62% | 2,287 | 58,328 | 21.65% |
| AAPL240920C00195000 | 2024-05-15 3:06PM EDT | 2024-09-20 | 7.85 | 7.85 | 7.95 | +1.06 | +15.61% | 371 | 15,918 | 22.28% |
| AAPL241018C00195000 | 2024-05-15 2:52PM EDT | 2024-10-18 | 9.30 | 9.25 | 9.30 | +1.25 | +15.53% | 321 | 2,412 | 22.93% |
| AAPL241115C00195000 | 2024-05-15 3:03PM EDT | 2024-11-15 | 11.13 | 11.10 | 11.20 | +1.23 | +12.42% | 399 | 4,434 | 24.65% |
| AAPL241220C00195000 | 2024-05-15 3:08PM EDT | 2024-12-20 | 12.57 | 12.55 | 12.65 | +1.26 | +11.21% | 456 | 9,010 | 25.06% |
| AAPL250117C00195000 | 2024-05-15 3:03PM EDT | 2025-01-17 | 13.71 | 13.65 | 13.80 | +1.11 | +8.81% | 959 | 22,278 | 25.45% |
| AAPL250321C00195000 | 2024-05-15 1:41PM EDT | 2025-03-21 | 16.77 | 16.40 | 16.55 | +1.89 | +12.70% | 1,086 | 2,707 | 26.65% |
| AAPL250620C00195000 | 2024-05-15 2:38PM EDT | 2025-06-20 | 20.29 | 20.15 | 20.50 | +1.24 | +6.51% | 50 | 3,422 | 28.40% |
| AAPL250919C00195000 | 2024-05-15 12:53PM EDT | 2025-09-19 | 23.70 | 23.30 | 23.60 | +2.20 | +10.23% | 24 | 429 | 29.17% |
| AAPL251219C00195000 | 2024-05-15 1:24PM EDT | 2025-12-19 | 26.72 | 26.30 | 26.80 | +2.02 | +8.18% | 17 | 2,116 | 30.16% |
| AAPL260116C00195000 | 2024-05-15 2:22PM EDT | 2026-01-16 | 27.42 | 27.20 | 27.40 | +1.62 | +6.28% | 52 | 7,699 | 30.07% |
| AAPL260618C00195000 | 2024-05-15 2:24PM EDT | 2026-06-18 | 31.81 | 31.50 | 31.95 | +1.53 | +5.05% | 30 | 704 | 31.08% |
| AAPL261218C00195000 | 2024-05-15 2:40PM EDT | 2026-12-18 | 36.21 | 35.05 | 36.70 | +1.71 | +4.96% | 22 | 496 | 31.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00195000 | 2024-05-15 3:04PM EDT | 2024-05-17 | 5.04 | 4.95 | 5.10 | -2.06 | -29.01% | 795 | 1,018 | 24.81% |
| AAPL240524P00195000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 5.20 | 5.05 | 5.30 | -2.43 | -31.85% | 2,727 | 1,147 | 16.21% |
| AAPL240531P00195000 | 2024-05-15 2:42PM EDT | 2024-05-31 | 5.40 | 5.30 | 5.45 | -1.95 | -26.53% | 733 | 163 | 13.77% |
| AAPL240607P00195000 | 2024-05-15 2:57PM EDT | 2024-06-07 | 5.64 | 5.40 | 5.70 | -2.01 | -26.27% | 99 | 2,286 | 13.32% |
| AAPL240614P00195000 | 2024-05-15 3:01PM EDT | 2024-06-14 | 6.45 | 6.40 | 6.50 | -1.85 | -22.29% | 131 | 93 | 16.07% |
| AAPL240621P00195000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 6.58 | 6.50 | 6.65 | -1.92 | -22.59% | 623 | 5,465 | 15.20% |
| AAPL240628P00195000 | 2024-05-15 2:34PM EDT | 2024-06-28 | 6.79 | 6.30 | 6.85 | -2.58 | -27.53% | 15 | 5 | 14.81% |
| AAPL240719P00195000 | 2024-05-15 2:57PM EDT | 2024-07-19 | 7.35 | 7.25 | 7.40 | -1.65 | -18.33% | 354 | 308 | 14.09% |
| AAPL240816P00195000 | 2024-05-15 2:53PM EDT | 2024-08-16 | 8.74 | 8.70 | 8.80 | -1.50 | -14.65% | 558 | 1,175 | 15.64% |
| AAPL240920P00195000 | 2024-05-15 2:47PM EDT | 2024-09-20 | 9.70 | 9.55 | 9.70 | -1.55 | -13.78% | 359 | 5,332 | 15.42% |
| AAPL241018P00195000 | 2024-05-15 1:09PM EDT | 2024-10-18 | 10.08 | 10.25 | 10.40 | -1.37 | -11.97% | 15 | 1,330 | 15.42% |
| AAPL241115P00195000 | 2024-05-15 2:38PM EDT | 2024-11-15 | 11.52 | 11.45 | 11.60 | -1.08 | -8.57% | 110 | 185 | 16.46% |
| AAPL241220P00195000 | 2024-05-15 2:36PM EDT | 2024-12-20 | 12.21 | 12.15 | 12.25 | -1.79 | -12.79% | 147 | 3,234 | 16.21% |
| AAPL250117P00195000 | 2024-05-15 2:05PM EDT | 2025-01-17 | 12.67 | 12.60 | 12.70 | -1.63 | -11.40% | 1,008 | 9,011 | 16.00% |
| AAPL250321P00195000 | 2024-05-15 3:05PM EDT | 2025-03-21 | 14.13 | 14.00 | 14.25 | -1.52 | -9.72% | 156 | 313 | 16.51% |
| AAPL250620P00195000 | 2024-05-15 12:34PM EDT | 2025-06-20 | 15.90 | 15.90 | 16.25 | -1.65 | -9.40% | 14 | 596 | 17.04% |
| AAPL250919P00195000 | 2024-05-15 10:49AM EDT | 2025-09-19 | 17.70 | 17.40 | 17.75 | -1.33 | -6.99% | 3 | 205 | 17.10% |
| AAPL251219P00195000 | 2024-05-15 1:18PM EDT | 2025-12-19 | 18.71 | 18.20 | 19.35 | -1.61 | -7.92% | 12 | 2,768 | 17.38% |
| AAPL260116P00195000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 19.45 | 19.10 | 19.50 | -1.37 | -6.58% | 5 | 899 | 17.13% |
| AAPL260618P00195000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 22.55 | 21.05 | 21.55 | 0.00 | - | 56 | 91 | 17.19% |
| AAPL261218P00195000 | 2024-05-13 12:12PM EDT | 2026-12-18 | 24.65 | 22.45 | 24.35 | 0.00 | - | 1 | 288 | 17.74% |
© 2024 Yahoo. All rights reserved.