Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00220000 | 2024-05-20 1:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 8,449 | 50.00% |
| AAPL240531C00220000 | 2024-05-21 3:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 219 | 29.69% |
| AAPL240607C00220000 | 2024-05-22 10:06AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 127 | 25.59% |
| AAPL240614C00220000 | 2024-05-22 9:59AM EDT | 2024-06-14 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 323 | 24.41% |
| AAPL240621C00220000 | 2024-05-22 10:03AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 20 | 72,584 | 22.56% |
| AAPL240628C00220000 | 2024-05-22 9:30AM EDT | 2024-06-28 | 0.14 | 0.13 | 0.14 | 0.00 | - | 2 | 169 | 21.19% |
| AAPL240719C00220000 | 2024-05-22 10:18AM EDT | 2024-07-19 | 0.28 | 0.26 | 0.28 | +0.01 | +3.70% | 17 | 5,917 | 19.24% |
| AAPL240816C00220000 | 2024-05-22 10:07AM EDT | 2024-08-16 | 0.77 | 0.78 | 0.82 | -0.02 | -2.53% | 119 | 18,419 | 20.08% |
| AAPL240920C00220000 | 2024-05-22 10:01AM EDT | 2024-09-20 | 1.34 | 1.34 | 1.37 | +0.01 | +0.75% | 60 | 27,621 | 19.52% |
| AAPL241018C00220000 | 2024-05-22 10:18AM EDT | 2024-10-18 | 2.02 | 1.98 | 2.03 | +0.02 | +1.00% | 23 | 3,128 | 19.91% |
| AAPL241115C00220000 | 2024-05-21 3:36PM EDT | 2024-11-15 | 3.20 | 3.15 | 3.25 | 0.00 | - | 190 | 7,692 | 21.64% |
| AAPL241220C00220000 | 2024-05-22 10:14AM EDT | 2024-12-20 | 4.20 | 4.10 | 4.20 | +0.05 | +1.20% | 10 | 12,051 | 21.93% |
| AAPL250117C00220000 | 2024-05-22 10:09AM EDT | 2025-01-17 | 4.95 | 4.90 | 5.05 | +0.05 | +1.02% | 10 | 20,274 | 22.32% |
| AAPL250321C00220000 | 2024-05-21 3:54PM EDT | 2025-03-21 | 7.05 | 7.20 | 7.30 | -0.20 | -2.76% | 6 | 1,275 | 23.65% |
| AAPL250620C00220000 | 2024-05-22 9:41AM EDT | 2025-06-20 | 10.35 | 10.50 | 10.70 | -0.08 | -0.77% | 1 | 4,568 | 25.42% |
| AAPL250919C00220000 | 2024-05-21 3:08PM EDT | 2025-09-19 | 13.55 | 13.30 | 13.70 | 0.00 | - | 24 | 884 | 26.48% |
| AAPL251219C00220000 | 2024-05-21 11:32AM EDT | 2025-12-19 | 16.44 | 16.30 | 16.70 | 0.00 | - | 4 | 2,741 | 27.50% |
| AAPL260116C00220000 | 2024-05-21 3:42PM EDT | 2026-01-16 | 17.30 | 17.20 | 17.50 | -0.05 | -0.29% | 2 | 10,186 | 27.68% |
| AAPL260618C00220000 | 2024-05-21 2:55PM EDT | 2026-06-18 | 21.70 | 21.70 | 22.10 | 0.00 | - | 2 | 1,339 | 28.93% |
| AAPL261218C00220000 | 2024-05-21 1:49PM EDT | 2026-12-18 | 26.23 | 26.05 | 26.85 | 0.00 | - | 11 | 1,055 | 29.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00220000 | 2024-05-21 2:52PM EDT | 2024-06-07 | 27.44 | 27.05 | 27.65 | 0.00 | - | 1 | 1 | 36.82% |
| AAPL240614P00220000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 33.00 | 27.10 | 27.80 | 0.00 | - | 1 | 0 | 33.55% |
| AAPL240621P00220000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 30.64 | 27.10 | 27.60 | 0.00 | - | 2 | 3 | 26.37% |
| AAPL240719P00220000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 30.00 | 26.80 | 27.55 | 0.00 | - | 1 | 0 | 18.43% |
| AAPL240816P00220000 | 2024-05-20 2:35PM EDT | 2024-08-16 | 28.55 | 27.15 | 27.55 | 0.00 | - | 5 | 0 | 15.21% |
| AAPL240920P00220000 | 2024-05-16 10:00AM EDT | 2024-09-20 | 28.90 | 27.00 | 27.70 | 0.00 | - | 1 | 0 | 14.19% |
| AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 35.14 | 26.90 | 27.55 | 0.00 | - | 11 | 0 | 11.61% |
| AAPL241115P00220000 | 2024-05-15 12:51PM EDT | 2024-11-15 | 29.65 | 26.95 | 27.80 | 0.00 | - | 1 | 0 | 12.37% |
| AAPL241220P00220000 | 2024-05-15 10:24AM EDT | 2024-12-20 | 30.32 | 26.90 | 27.75 | 0.00 | - | 10 | 10 | 11.05% |
| AAPL250117P00220000 | 2024-05-17 12:51PM EDT | 2025-01-17 | 30.17 | 27.20 | 27.85 | 0.00 | - | 1 | 413 | 10.89% |
| AAPL250321P00220000 | 2024-05-16 10:40AM EDT | 2025-03-21 | 30.19 | 28.05 | 28.75 | 0.00 | - | 2 | 12 | 12.54% |
| AAPL250620P00220000 | 2024-05-15 2:25PM EDT | 2025-06-20 | 31.37 | 28.65 | 29.75 | 0.00 | - | 1 | 12 | 13.07% |
| AAPL250919P00220000 | 2024-05-21 12:35PM EDT | 2025-09-19 | 30.70 | 29.35 | 31.20 | 0.00 | - | 5 | 413 | 14.07% |
| AAPL251219P00220000 | 2024-05-20 9:41AM EDT | 2025-12-19 | 33.20 | 30.50 | 31.70 | 0.00 | - | 2 | 2,132 | 13.59% |
| AAPL260116P00220000 | 2024-05-20 9:42AM EDT | 2026-01-16 | 33.80 | 30.60 | 31.95 | 0.00 | - | 2 | 152 | 13.59% |
| AAPL260618P00220000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 37.40 | 32.85 | 33.45 | 0.00 | - | 24 | 18 | 13.79% |
| AAPL261218P00220000 | 2024-05-17 10:02AM EDT | 2026-12-18 | 36.15 | 33.90 | 35.80 | 0.00 | - | 1 | 162 | 14.55% |
© 2024 Yahoo. All rights reserved.