Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00200000 | 2024-05-15 3:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,356 | 38,776 | 25.98% |
| AAPL240524C00200000 | 2024-05-15 3:45PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | +0.02 | +28.57% | 5,326 | 4,768 | 18.36% |
| AAPL240531C00200000 | 2024-05-15 3:46PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.21 | +0.06 | +42.86% | 5,060 | 8,822 | 16.46% |
| AAPL240607C00200000 | 2024-05-15 3:44PM EDT | 2024-06-07 | 0.37 | 0.37 | 0.39 | +0.10 | +34.48% | 8,364 | 6,814 | 16.16% |
| AAPL240614C00200000 | 2024-05-15 3:45PM EDT | 2024-06-14 | 1.07 | 1.06 | 1.08 | +0.27 | +33.75% | 9,538 | 15,878 | 19.67% |
| AAPL240621C00200000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 1.27 | 1.27 | 1.29 | +0.31 | +32.29% | 17,787 | 73,618 | 19.01% |
| AAPL240628C00200000 | 2024-05-15 3:42PM EDT | 2024-06-28 | 1.50 | 1.45 | 1.54 | +0.40 | +36.36% | 1,310 | 660 | 18.76% |
| AAPL240719C00200000 | 2024-05-15 3:45PM EDT | 2024-07-19 | 2.34 | 2.30 | 2.33 | +0.49 | +26.63% | 5,345 | 22,561 | 18.62% |
| AAPL240816C00200000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 4.23 | 4.15 | 4.25 | +0.75 | +21.61% | 5,451 | 20,862 | 21.33% |
| AAPL240920C00200000 | 2024-05-15 3:46PM EDT | 2024-09-20 | 5.71 | 5.65 | 5.80 | +0.86 | +17.73% | 5,225 | 34,353 | 21.91% |
| AAPL241018C00200000 | 2024-05-15 3:44PM EDT | 2024-10-18 | 6.93 | 6.90 | 7.05 | +0.83 | +13.61% | 372 | 5,397 | 22.50% |
| AAPL241115C00200000 | 2024-05-15 2:51PM EDT | 2024-11-15 | 8.80 | 8.70 | 8.85 | +1.08 | +13.99% | 505 | 4,454 | 24.18% |
| AAPL241220C00200000 | 2024-05-15 3:41PM EDT | 2024-12-20 | 10.19 | 10.10 | 10.20 | +1.14 | +12.60% | 659 | 12,375 | 24.52% |
| AAPL250117C00200000 | 2024-05-15 3:35PM EDT | 2025-01-17 | 11.32 | 11.20 | 11.35 | +1.12 | +10.98% | 2,325 | 44,638 | 24.96% |
| AAPL250321C00200000 | 2024-05-15 3:35PM EDT | 2025-03-21 | 14.05 | 13.90 | 14.10 | +1.05 | +8.08% | 1,127 | 5,687 | 26.25% |
| AAPL250620C00200000 | 2024-05-15 3:45PM EDT | 2025-06-20 | 17.73 | 17.65 | 17.75 | +1.23 | +7.47% | 147 | 6,942 | 27.70% |
| AAPL250919C00200000 | 2024-05-15 3:18PM EDT | 2025-09-19 | 21.15 | 20.80 | 21.05 | +1.70 | +8.74% | 124 | 1,545 | 28.76% |
| AAPL251219C00200000 | 2024-05-15 3:18PM EDT | 2025-12-19 | 23.91 | 23.30 | 24.25 | +1.41 | +6.27% | 126 | 6,859 | 29.76% |
| AAPL260116C00200000 | 2024-05-15 3:25PM EDT | 2026-01-16 | 24.80 | 24.60 | 24.90 | +1.50 | +6.44% | 121 | 8,338 | 29.74% |
| AAPL260618C00200000 | 2024-05-15 2:11PM EDT | 2026-06-18 | 29.22 | 29.00 | 29.50 | +1.37 | +4.92% | 29 | 3,676 | 30.81% |
| AAPL261218C00200000 | 2024-05-15 3:32PM EDT | 2026-12-18 | 33.84 | 33.30 | 34.95 | +1.97 | +6.18% | 86 | 3,535 | 32.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00200000 | 2024-05-15 3:24PM EDT | 2024-05-17 | 9.95 | 9.80 | 10.10 | -2.25 | -18.44% | 10 | 70 | 0.00% |
| AAPL240524P00200000 | 2024-05-15 1:59PM EDT | 2024-05-24 | 9.65 | 9.85 | 10.25 | -2.97 | -23.53% | 1,543 | 10 | 0.00% |
| AAPL240531P00200000 | 2024-05-15 2:23PM EDT | 2024-05-31 | 9.85 | 9.85 | 10.10 | -2.40 | -19.59% | 1,041 | 15 | 0.00% |
| AAPL240607P00200000 | 2024-05-15 2:31PM EDT | 2024-06-07 | 10.06 | 9.90 | 10.20 | -2.93 | -22.56% | 26 | 10 | 0.00% |
| AAPL240614P00200000 | 2024-05-15 12:23PM EDT | 2024-06-14 | 10.40 | 10.20 | 10.40 | -2.01 | -16.20% | 24 | 53 | 10.84% |
| AAPL240621P00200000 | 2024-05-15 3:34PM EDT | 2024-06-21 | 10.35 | 10.30 | 10.50 | -2.35 | -18.50% | 2,190 | 7,091 | 11.16% |
| AAPL240719P00200000 | 2024-05-15 2:47PM EDT | 2024-07-19 | 10.95 | 10.75 | 10.95 | -2.00 | -15.44% | 338 | 195 | 11.46% |
| AAPL240816P00200000 | 2024-05-15 2:46PM EDT | 2024-08-16 | 12.00 | 11.80 | 11.95 | -2.44 | -16.90% | 190 | 213 | 13.45% |
| AAPL240920P00200000 | 2024-05-15 3:15PM EDT | 2024-09-20 | 12.52 | 12.50 | 12.70 | -1.68 | -11.83% | 84 | 2,636 | 13.58% |
| AAPL241018P00200000 | 2024-05-15 1:51PM EDT | 2024-10-18 | 13.03 | 13.00 | 13.20 | -1.62 | -11.06% | 122 | 229 | 13.50% |
| AAPL241115P00200000 | 2024-05-15 12:39PM EDT | 2024-11-15 | 14.15 | 14.00 | 14.55 | -2.55 | -15.27% | 4 | 74 | 15.26% |
| AAPL241220P00200000 | 2024-05-15 12:25PM EDT | 2024-12-20 | 14.80 | 14.75 | 14.95 | -1.49 | -9.15% | 2 | 3,532 | 14.74% |
| AAPL250117P00200000 | 2024-05-15 1:12PM EDT | 2025-01-17 | 15.05 | 15.15 | 15.35 | -1.70 | -10.15% | 194 | 12,036 | 14.58% |
| AAPL250321P00200000 | 2024-05-15 2:31PM EDT | 2025-03-21 | 16.75 | 16.50 | 16.75 | -1.25 | -6.94% | 227 | 342 | 15.14% |
| AAPL250620P00200000 | 2024-05-15 2:19PM EDT | 2025-06-20 | 18.35 | 18.30 | 18.80 | -2.00 | -9.83% | 1 | 5,009 | 16.00% |
| AAPL250919P00200000 | 2024-05-14 1:58PM EDT | 2025-09-19 | 21.56 | 19.80 | 20.25 | 0.00 | - | 2 | 119 | 16.14% |
| AAPL251219P00200000 | 2024-05-15 11:58AM EDT | 2025-12-19 | 21.43 | 21.15 | 22.15 | -1.18 | -5.22% | 26 | 3,624 | 16.84% |
| AAPL260116P00200000 | 2024-05-15 2:49PM EDT | 2026-01-16 | 21.76 | 21.55 | 22.05 | -1.37 | -5.92% | 167 | 1,575 | 16.35% |
| AAPL260618P00200000 | 2024-05-14 3:54PM EDT | 2026-06-18 | 23.45 | 23.45 | 23.90 | -1.30 | -5.25% | 3 | 101 | 16.33% |
| AAPL261218P00200000 | 2024-05-09 11:35AM EDT | 2026-12-18 | 28.85 | 24.45 | 25.50 | 0.00 | - | 195 | 210 | 15.99% |
© 2024 Yahoo. All rights reserved.