Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00215000 | 2024-05-21 1:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,260 | 25.00% |
| AAPL240531C00215000 | 2024-05-21 12:29PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 812 | 12.50% |
| AAPL240607C00215000 | 2024-05-21 2:49PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 716 | 12.50% |
| AAPL240614C00215000 | 2024-05-21 3:50PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 225 | 788 | 12.50% |
| AAPL240621C00215000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 361 | 17,571 | 6.25% |
| AAPL240628C00215000 | 2024-05-21 1:56PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 92 | 200 | 6.25% |
| AAPL240719C00215000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 365 | 11,037 | 6.25% |
| AAPL240816C00215000 | 2024-05-21 3:50PM EDT | 2024-08-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,458 | 10,296 | 6.25% |
| AAPL240920C00215000 | 2024-05-21 3:34PM EDT | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 261 | 8,029 | 3.13% |
| AAPL241018C00215000 | 2024-05-21 1:10PM EDT | 2024-10-18 | 2.79 | 0.00 | 0.00 | 0.00 | - | 36 | 1,211 | 3.13% |
| AAPL241115C00215000 | 2024-05-21 1:08PM EDT | 2024-11-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 1,264 | 3.13% |
| AAPL241220C00215000 | 2024-05-21 3:58PM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 85 | 6,428 | 3.13% |
| AAPL250117C00215000 | 2024-05-21 3:51PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 72 | 13,709 | 3.13% |
| AAPL250321C00215000 | 2024-05-21 10:50AM EDT | 2025-03-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,608 | 3.13% |
| AAPL250620C00215000 | 2024-05-21 2:57PM EDT | 2025-06-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 21 | 7,449 | 3.13% |
| AAPL250919C00215000 | 2024-05-21 3:45PM EDT | 2025-09-19 | 15.48 | 0.00 | 0.00 | 0.00 | - | 12 | 1,725 | 1.56% |
| AAPL251219C00215000 | 2024-05-21 3:27PM EDT | 2025-12-19 | 18.38 | 0.00 | 0.00 | 0.00 | - | 9 | 6,144 | 1.56% |
| AAPL260116C00215000 | 2024-05-21 12:02PM EDT | 2026-01-16 | 19.05 | 0.00 | 0.00 | 0.00 | - | 16 | 2,249 | 1.56% |
| AAPL260618C00215000 | 2024-05-21 3:19PM EDT | 2026-06-18 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00215000 | 2024-05-21 2:19PM EDT | 2024-05-24 | 22.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 27.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-05-21 2:59PM EDT | 2024-06-21 | 22.45 | 0.00 | 0.00 | 0.00 | - | 435 | 225 | 0.00% |
| AAPL240628P00215000 | 2024-05-13 10:51AM EDT | 2024-06-28 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240719P00215000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816P00215000 | 2024-05-21 1:01PM EDT | 2024-08-16 | 22.85 | 0.00 | 0.00 | 0.00 | - | 15 | 3 | 0.00% |
| AAPL240920P00215000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 23.82 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AAPL241018P00215000 | 2024-05-15 12:32PM EDT | 2024-10-18 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AAPL241115P00215000 | 2024-05-20 3:53PM EDT | 2024-11-15 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250117P00215000 | 2024-05-21 1:04PM EDT | 2025-01-17 | 23.90 | 0.00 | 0.00 | 0.00 | - | 52 | 198 | 0.00% |
| AAPL250321P00215000 | 2024-05-21 3:58PM EDT | 2025-03-21 | 24.85 | 0.00 | 0.00 | 0.00 | - | 71 | 82 | 0.00% |
| AAPL250620P00215000 | 2024-05-21 11:04AM EDT | 2025-06-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 10 | 342 | 0.00% |
| AAPL250919P00215000 | 2024-05-20 10:50AM EDT | 2025-09-19 | 27.79 | 0.00 | 0.00 | 0.00 | - | 6 | 1,136 | 0.00% |
| AAPL251219P00215000 | 2024-05-21 2:39PM EDT | 2025-12-19 | 28.48 | 0.00 | 0.00 | 0.00 | - | 5 | 4,788 | 0.00% |
| AAPL260116P00215000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 30.25 | 0.00 | 0.00 | 0.00 | - | 55 | 93 | 0.00% |
| AAPL260618P00215000 | 2024-05-14 11:27AM EDT | 2026-06-18 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.