Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:225.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00225000 | 2024-05-14 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,023 | 62.50% |
| AAPL240524C00225000 | 2024-05-14 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 230 | 39.45% |
| AAPL240531C00225000 | 2024-05-15 12:33PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 399 | 30.08% |
| AAPL240607C00225000 | 2024-05-14 11:58AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 77 | 26.56% |
| AAPL240614C00225000 | 2024-05-15 1:20PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 29 | 25.98% |
| AAPL240621C00225000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 687 | 32,354 | 23.93% |
| AAPL240628C00225000 | 2024-05-15 1:28PM EDT | 2024-06-28 | 0.09 | 0.05 | 0.12 | -0.03 | -25.00% | 12 | 12 | 23.29% |
| AAPL240719C00225000 | 2024-05-15 1:22PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.19 | +0.04 | +26.67% | 54 | 2,794 | 20.70% |
| AAPL240816C00225000 | 2024-05-15 2:42PM EDT | 2024-08-16 | 0.48 | 0.46 | 0.49 | +0.08 | +20.00% | 151 | 6,595 | 20.68% |
| AAPL240920C00225000 | 2024-05-15 3:28PM EDT | 2024-09-20 | 0.83 | 0.82 | 0.85 | +0.14 | +19.72% | 181 | 19,512 | 19.96% |
| AAPL241018C00225000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 1.28 | 1.22 | 1.24 | +0.25 | +24.51% | 64 | 1,822 | 19.90% |
| AAPL241115C00225000 | 2024-05-15 3:31PM EDT | 2024-11-15 | 2.12 | 2.10 | 2.17 | +0.31 | +17.13% | 196 | 2,279 | 21.56% |
| AAPL241220C00225000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 2.81 | 2.80 | 2.88 | +0.36 | +14.69% | 312 | 4,245 | 21.70% |
| AAPL250117C00225000 | 2024-05-15 3:28PM EDT | 2025-01-17 | 3.43 | 3.40 | 3.50 | +0.35 | +11.33% | 177 | 16,721 | 21.91% |
| AAPL250321C00225000 | 2024-05-15 3:17PM EDT | 2025-03-21 | 5.43 | 5.30 | 5.45 | +0.93 | +20.67% | 114 | 1,720 | 23.28% |
| AAPL250620C00225000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 8.30 | 8.20 | 8.45 | +0.65 | +8.50% | 27 | 1,911 | 24.97% |
| AAPL250919C00225000 | 2024-05-15 2:19PM EDT | 2025-09-19 | 11.15 | 10.95 | 11.15 | +1.26 | +12.74% | 9 | 464 | 25.95% |
| AAPL251219C00225000 | 2024-05-15 12:52PM EDT | 2025-12-19 | 13.99 | 13.30 | 14.60 | +0.99 | +7.62% | 15 | 1,347 | 27.68% |
| AAPL260116C00225000 | 2024-05-15 2:58PM EDT | 2026-01-16 | 14.50 | 14.40 | 14.70 | +0.77 | +5.61% | 9 | 3,082 | 27.15% |
| AAPL260618C00225000 | 2024-05-15 2:05PM EDT | 2026-06-18 | 18.80 | 18.55 | 18.95 | +1.35 | +7.74% | 2 | 1,784 | 28.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 427.12% |
| AAPL240607P00225000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 38.70 | 34.80 | 35.50 | 0.00 | - | 1 | 1 | 41.07% |
| AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 41.98 | 34.85 | 35.25 | 0.00 | - | 4 | 0 | 28.61% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 100.20% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 79.99% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 42.44% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 41.10 | 42.80 | 0.00 | - | 10 | 0 | 38.48% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 56.60% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 55.07% |
| AAPL250117P00225000 | 2024-05-13 9:31AM EDT | 2025-01-17 | 39.45 | 34.40 | 35.50 | 0.00 | - | 1 | 5 | 12.85% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 38.56% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 41.99% |
| AAPL250919P00225000 | 2024-05-15 1:51PM EDT | 2025-09-19 | 35.93 | 34.80 | 37.20 | -2.83 | -7.30% | 4 | 13 | 13.32% |
| AAPL251219P00225000 | 2024-05-15 12:12PM EDT | 2025-12-19 | 37.00 | 35.50 | 37.40 | -2.40 | -6.09% | 7 | 396 | 12.59% |
| AAPL260116P00225000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 37.40 | 36.25 | 37.45 | -2.10 | -5.32% | 2 | 62 | 12.38% |
| AAPL260618P00225000 | 2024-05-13 1:51PM EDT | 2026-06-18 | 40.98 | 37.65 | 39.60 | 0.00 | - | 122 | 62 | 13.89% |
© 2024 Yahoo. All rights reserved.