Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:205.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00205000 | 2024-05-15 3:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 9,367 | 32.81% |
| AAPL240524C00205000 | 2024-05-15 3:26PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 200 | 1,626 | 21.49% |
| AAPL240531C00205000 | 2024-05-15 3:15PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1,740 | 2,896 | 17.87% |
| AAPL240607C00205000 | 2024-05-15 3:23PM EDT | 2024-06-07 | 0.15 | 0.13 | 0.14 | +0.03 | +25.00% | 975 | 2,370 | 16.97% |
| AAPL240614C00205000 | 2024-05-15 3:26PM EDT | 2024-06-14 | 0.49 | 0.47 | 0.48 | +0.11 | +28.95% | 1,571 | 3,867 | 19.59% |
| AAPL240621C00205000 | 2024-05-15 3:26PM EDT | 2024-06-21 | 0.61 | 0.60 | 0.62 | +0.13 | +27.08% | 3,724 | 27,266 | 18.96% |
| AAPL240628C00205000 | 2024-05-15 3:19PM EDT | 2024-06-28 | 0.84 | 0.70 | 0.80 | +0.23 | +37.70% | 356 | 557 | 18.75% |
| AAPL240719C00205000 | 2024-05-15 3:20PM EDT | 2024-07-19 | 1.32 | 1.25 | 1.28 | +0.32 | +32.00% | 1,629 | 14,982 | 18.02% |
| AAPL240816C00205000 | 2024-05-15 3:28PM EDT | 2024-08-16 | 2.75 | 2.72 | 2.77 | +0.58 | +26.73% | 12,093 | 12,270 | 20.46% |
| AAPL240920C00205000 | 2024-05-15 3:23PM EDT | 2024-09-20 | 4.10 | 3.95 | 4.05 | +0.78 | +23.49% | 533 | 14,388 | 20.89% |
| AAPL241018C00205000 | 2024-05-15 3:01PM EDT | 2024-10-18 | 5.11 | 5.00 | 5.15 | +0.71 | +16.14% | 1,247 | 3,756 | 21.45% |
| AAPL241115C00205000 | 2024-05-15 2:51PM EDT | 2024-11-15 | 6.87 | 6.70 | 6.85 | +0.87 | +14.50% | 246 | 2,389 | 23.20% |
| AAPL241220C00205000 | 2024-05-15 3:16PM EDT | 2024-12-20 | 8.17 | 8.00 | 8.15 | +0.92 | +12.69% | 133 | 5,058 | 23.62% |
| AAPL250117C00205000 | 2024-05-15 3:22PM EDT | 2025-01-17 | 9.15 | 9.05 | 9.15 | +1.00 | +12.27% | 514 | 17,326 | 23.93% |
| AAPL250321C00205000 | 2024-05-15 3:10PM EDT | 2025-03-21 | 11.82 | 11.65 | 11.85 | +0.96 | +8.84% | 52 | 7,838 | 25.34% |
| AAPL250620C00205000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 15.45 | 15.25 | 15.45 | +1.00 | +6.92% | 74 | 6,389 | 26.88% |
| AAPL250919C00205000 | 2024-05-15 2:01PM EDT | 2025-09-19 | 18.75 | 18.40 | 18.65 | +0.95 | +5.34% | 4 | 543 | 27.92% |
| AAPL251219C00205000 | 2024-05-15 12:31PM EDT | 2025-12-19 | 21.40 | 21.30 | 21.85 | +1.40 | +7.00% | 66 | 1,088 | 28.99% |
| AAPL260116C00205000 | 2024-05-15 1:11PM EDT | 2026-01-16 | 22.65 | 22.20 | 22.50 | +1.92 | +9.26% | 36 | 2,405 | 28.98% |
| AAPL260618C00205000 | 2024-05-15 2:26PM EDT | 2026-06-18 | 26.79 | 26.60 | 26.95 | +1.00 | +3.88% | 3 | 6,302 | 29.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00205000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 14.75 | 15.00 | 15.20 | -2.66 | -15.28% | 70 | 8 | 51.17% |
| AAPL240524P00205000 | 2024-05-15 3:11PM EDT | 2024-05-24 | 14.95 | 14.95 | 15.30 | -2.45 | -14.08% | 270 | 75 | 30.66% |
| AAPL240531P00205000 | 2024-05-15 9:56AM EDT | 2024-05-31 | 16.50 | 14.90 | 15.45 | -2.20 | -11.76% | 1 | 1 | 25.98% |
| AAPL240614P00205000 | 2024-05-15 12:43PM EDT | 2024-06-14 | 14.75 | 14.70 | 15.10 | -3.54 | -19.35% | 4 | 14 | 13.97% |
| AAPL240621P00205000 | 2024-05-15 12:44PM EDT | 2024-06-21 | 14.72 | 14.90 | 15.30 | -2.77 | -15.84% | 60 | 308 | 15.75% |
| AAPL240719P00205000 | 2024-05-15 2:23PM EDT | 2024-07-19 | 14.65 | 15.05 | 15.30 | -2.80 | -16.05% | 1 | 219 | 11.96% |
| AAPL240816P00205000 | 2024-05-15 1:05PM EDT | 2024-08-16 | 15.30 | 15.70 | 16.25 | -2.53 | -14.19% | 3 | 23 | 14.98% |
| AAPL240920P00205000 | 2024-05-15 12:07PM EDT | 2024-09-20 | 16.20 | 16.15 | 16.75 | -1.85 | -10.25% | 89 | 3,220 | 14.45% |
| AAPL241018P00205000 | 2024-05-14 3:28PM EDT | 2024-10-18 | 18.35 | 16.55 | 17.00 | 0.00 | - | 1 | 140 | 13.81% |
| AAPL241115P00205000 | 2024-05-15 11:28AM EDT | 2024-11-15 | 17.65 | 17.35 | 17.90 | -6.05 | -25.53% | 143 | 6 | 14.89% |
| AAPL241220P00205000 | 2024-05-14 11:28AM EDT | 2024-12-20 | 20.10 | 17.70 | 18.35 | 0.00 | - | 17 | 618 | 14.60% |
| AAPL250117P00205000 | 2024-05-15 1:04PM EDT | 2025-01-17 | 18.07 | 18.30 | 18.85 | -1.88 | -9.42% | 4 | 3,369 | 14.70% |
| AAPL250321P00205000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 21.10 | 19.40 | 19.95 | 0.00 | - | 1 | 27 | 14.94% |
| AAPL250620P00205000 | 2024-05-15 1:14PM EDT | 2025-06-20 | 21.03 | 21.15 | 21.70 | -2.07 | -8.96% | 13 | 2,725 | 15.56% |
| AAPL250919P00205000 | 2024-05-14 3:11PM EDT | 2025-09-19 | 23.92 | 22.55 | 23.00 | 0.00 | - | 39 | 326 | 15.62% |
| AAPL251219P00205000 | 2024-05-15 1:18PM EDT | 2025-12-19 | 23.66 | 23.55 | 24.45 | -2.29 | -8.82% | 29 | 1,765 | 15.94% |
| AAPL260116P00205000 | 2024-05-14 3:55PM EDT | 2026-01-16 | 25.50 | 24.20 | 24.55 | 0.00 | - | 4 | 643 | 15.68% |
| AAPL260618P00205000 | 2024-05-09 9:39AM EDT | 2026-06-18 | 30.00 | 26.05 | 26.85 | 0.00 | - | 112 | 156 | 16.19% |
© 2024 Yahoo. All rights reserved.