Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00210000 | 2024-05-21 11:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240531C00210000 | 2024-05-21 3:21PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 12.50% |
| AAPL240607C00210000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,963 | 0 | 12.50% |
| AAPL240614C00210000 | 2024-05-21 3:45PM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 6.25% |
| AAPL240621C00210000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 6.25% |
| AAPL240628C00210000 | 2024-05-21 3:57PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 6.25% |
| AAPL240719C00210000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,484 | 0 | 6.25% |
| AAPL240816C00210000 | 2024-05-21 3:54PM EDT | 2024-08-16 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 3.13% |
| AAPL240920C00210000 | 2024-05-21 3:54PM EDT | 2024-09-20 | 3.11 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| AAPL241018C00210000 | 2024-05-21 3:57PM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 3.13% |
| AAPL241115C00210000 | 2024-05-21 3:35PM EDT | 2024-11-15 | 5.78 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| AAPL241220C00210000 | 2024-05-21 3:34PM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 3.13% |
| AAPL250117C00210000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| AAPL250321C00210000 | 2024-05-21 3:49PM EDT | 2025-03-21 | 10.59 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| AAPL250620C00210000 | 2024-05-21 3:47PM EDT | 2025-06-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 1.56% |
| AAPL250919C00210000 | 2024-05-21 3:45PM EDT | 2025-09-19 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL251219C00210000 | 2024-05-21 3:47PM EDT | 2025-12-19 | 20.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL260116C00210000 | 2024-05-21 3:34PM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL260618C00210000 | 2024-05-21 12:05PM EDT | 2026-06-18 | 25.66 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| AAPL261218C00210000 | 2024-05-21 1:12PM EDT | 2026-12-18 | 30.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00210000 | 2024-05-21 3:29PM EDT | 2024-05-24 | 17.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240531P00210000 | 2024-05-20 10:02AM EDT | 2024-05-31 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240607P00210000 | 2024-05-16 9:34AM EDT | 2024-06-07 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614P00210000 | 2024-05-20 2:10PM EDT | 2024-06-14 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-05-21 3:28PM EDT | 2024-06-21 | 17.54 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 0.00% |
| AAPL240719P00210000 | 2024-05-21 3:27PM EDT | 2024-07-19 | 17.56 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.00% |
| AAPL240816P00210000 | 2024-05-21 3:44PM EDT | 2024-08-16 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00210000 | 2024-05-21 1:12PM EDT | 2024-09-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL241018P00210000 | 2024-05-20 12:24PM EDT | 2024-10-18 | 19.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241115P00210000 | 2024-05-20 3:55PM EDT | 2024-11-15 | 20.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00210000 | 2024-05-20 9:49AM EDT | 2024-12-20 | 21.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00210000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321P00210000 | 2024-05-16 11:45AM EDT | 2025-03-21 | 22.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250620P00210000 | 2024-05-21 3:35PM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.00% |
| AAPL250919P00210000 | 2024-05-20 2:14PM EDT | 2025-09-19 | 24.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00210000 | 2024-05-21 2:23PM EDT | 2025-12-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL260116P00210000 | 2024-05-20 2:21PM EDT | 2026-01-16 | 26.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00210000 | 2024-05-20 1:09PM EDT | 2026-06-18 | 27.36 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AAPL261218P00210000 | 2024-05-21 3:58PM EDT | 2026-12-18 | 28.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.