Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00230000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,482 | 68.75% |
| AAPL240524C00230000 | 2024-05-13 3:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 127 | 40.63% |
| AAPL240531C00230000 | 2024-05-13 1:48PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 88 | 33.59% |
| AAPL240607C00230000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 21 | 29.49% |
| AAPL240614C00230000 | 2024-05-15 1:20PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 5 | 233 | 28.22% |
| AAPL240621C00230000 | 2024-05-15 2:24PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 3,028 | 19,327 | 25.98% |
| AAPL240719C00230000 | 2024-05-15 11:21AM EDT | 2024-07-19 | 0.12 | 0.12 | 0.14 | 0.00 | - | 85 | 4,705 | 21.78% |
| AAPL240816C00230000 | 2024-05-15 1:34PM EDT | 2024-08-16 | 0.35 | 0.32 | 0.35 | +0.07 | +25.00% | 92 | 9,108 | 21.25% |
| AAPL240920C00230000 | 2024-05-15 1:46PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.60 | +0.11 | +22.45% | 427 | 14,363 | 20.19% |
| AAPL241018C00230000 | 2024-05-15 2:13PM EDT | 2024-10-18 | 0.89 | 0.87 | 0.91 | +0.22 | +32.84% | 273 | 11,272 | 20.08% |
| AAPL241115C00230000 | 2024-05-15 1:49PM EDT | 2024-11-15 | 1.61 | 1.56 | 1.61 | +0.31 | +23.85% | 15 | 3,218 | 21.41% |
| AAPL241220C00230000 | 2024-05-15 2:01PM EDT | 2024-12-20 | 2.16 | 2.14 | 2.18 | +0.41 | +23.43% | 30 | 9,849 | 21.44% |
| AAPL250117C00230000 | 2024-05-15 2:01PM EDT | 2025-01-17 | 2.73 | 2.66 | 2.72 | +0.42 | +18.18% | 139 | 17,187 | 21.64% |
| AAPL250321C00230000 | 2024-05-15 1:42PM EDT | 2025-03-21 | 4.45 | 4.30 | 4.45 | +0.55 | +14.10% | 214 | 2,088 | 22.97% |
| AAPL250620C00230000 | 2024-05-15 1:51PM EDT | 2025-06-20 | 7.14 | 7.00 | 7.20 | +0.73 | +11.39% | 334 | 2,890 | 24.60% |
| AAPL250919C00230000 | 2024-05-13 2:39PM EDT | 2025-09-19 | 8.69 | 9.45 | 9.80 | 0.00 | - | 3 | 365 | 25.64% |
| AAPL251219C00230000 | 2024-05-15 11:55AM EDT | 2025-12-19 | 12.10 | 12.05 | 12.90 | +0.60 | +5.22% | 3 | 2,151 | 27.11% |
| AAPL260116C00230000 | 2024-05-15 2:04PM EDT | 2026-01-16 | 13.00 | 12.95 | 13.15 | +0.82 | +6.73% | 19 | 2,697 | 26.76% |
| AAPL260618C00230000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 17.32 | 17.00 | 17.40 | +1.05 | +6.45% | 13 | 489 | 28.00% |
| AAPL261218C00230000 | 2024-05-15 12:29PM EDT | 2026-12-18 | 21.64 | 20.55 | 22.05 | +1.44 | +7.13% | 17 | 878 | 29.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 494.09% |
| AAPL240531P00230000 | 2024-05-06 9:34AM EDT | 2024-05-31 | 46.70 | 39.55 | 40.05 | 0.00 | - | - | 0 | 43.36% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 66.40% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 93.23% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 44.92% |
| AAPL241220P00230000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 41.81 | 39.40 | 40.25 | 0.00 | - | 1 | 2 | 13.99% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 44.70 | 39.45 | 40.50 | 0.00 | - | 2 | 0 | 14.64% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 39.40 | 40.10 | 0.00 | - | 5 | 0 | 10.77% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 44.60 | 49.40 | 0.00 | - | 160 | 4 | 28.01% |
| AAPL250919P00230000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 42.51 | 40.00 | 41.70 | 0.00 | - | 2 | 4 | 13.60% |
| AAPL251219P00230000 | 2024-05-13 2:35PM EDT | 2025-12-19 | 43.89 | 39.20 | 42.30 | 0.00 | - | 2 | 10 | 13.61% |
| AAPL260116P00230000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 40.85 | 39.90 | 41.70 | -7.25 | -15.07% | 1 | 4 | 12.22% |
| AAPL260618P00230000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 44.63 | 40.75 | 43.25 | 0.00 | - | 2 | 1 | 13.27% |
| AAPL261218P00230000 | 2024-05-14 10:21AM EDT | 2026-12-18 | 45.41 | 41.55 | 43.90 | 0.00 | - | 1 | 16 | 12.71% |
© 2024 Yahoo. All rights reserved.