Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00240000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 293 | 1,450 | 84.38% |
| AAPL240524C00240000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 71 | 49.22% |
| AAPL240531C00240000 | 2024-05-15 3:26PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 21 | 1 | 40.23% |
| AAPL240607C00240000 | 2024-05-15 12:07PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 58 | 35.55% |
| AAPL240614C00240000 | 2024-05-13 10:13AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 9 | 33.11% |
| AAPL240621C00240000 | 2024-05-15 3:31PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 15 | 8,940 | 29.10% |
| AAPL240719C00240000 | 2024-05-15 10:16AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 2 | 995 | 24.02% |
| AAPL240816C00240000 | 2024-05-15 2:56PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 4 | 794 | 22.56% |
| AAPL240920C00240000 | 2024-05-15 3:49PM EDT | 2024-09-20 | 0.30 | 0.27 | 0.30 | +0.05 | +20.00% | 13 | 3,608 | 20.92% |
| AAPL241018C00240000 | 2024-05-15 2:42PM EDT | 2024-10-18 | 0.45 | 0.41 | 0.45 | +0.09 | +25.00% | 9 | 915 | 20.37% |
| AAPL241115C00240000 | 2024-05-15 11:29AM EDT | 2024-11-15 | 0.82 | 0.79 | 0.84 | +0.16 | +24.24% | 7 | 470 | 21.28% |
| AAPL241220C00240000 | 2024-05-15 3:47PM EDT | 2024-12-20 | 1.18 | 1.13 | 1.18 | +0.20 | +20.41% | 23 | 11,683 | 21.08% |
| AAPL250117C00240000 | 2024-05-15 3:44PM EDT | 2025-01-17 | 1.54 | 1.48 | 1.52 | +0.23 | +17.56% | 93 | 16,895 | 21.14% |
| AAPL250321C00240000 | 2024-05-15 3:19PM EDT | 2025-03-21 | 2.79 | 2.67 | 2.74 | +0.56 | +25.11% | 4 | 795 | 22.24% |
| AAPL250620C00240000 | 2024-05-15 1:54PM EDT | 2025-06-20 | 5.05 | 4.80 | 4.95 | +0.52 | +11.48% | 13 | 6,100 | 23.82% |
| AAPL250919C00240000 | 2024-05-15 1:00PM EDT | 2025-09-19 | 7.28 | 6.95 | 7.15 | +0.96 | +15.19% | 75 | 1,939 | 24.80% |
| AAPL251219C00240000 | 2024-05-14 3:21PM EDT | 2025-12-19 | 8.86 | 8.95 | 9.60 | 0.00 | - | 20 | 1,501 | 25.87% |
| AAPL260116C00240000 | 2024-05-15 11:14AM EDT | 2026-01-16 | 10.10 | 9.95 | 10.20 | +0.85 | +9.19% | 1 | 1,614 | 25.98% |
| AAPL260618C00240000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 13.15 | 13.80 | 14.25 | 0.00 | - | 1 | 316 | 27.34% |
| AAPL261218C00240000 | 2024-05-15 3:34PM EDT | 2026-12-18 | 18.10 | 17.60 | 18.60 | +1.13 | +6.66% | 15 | 215 | 28.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00240000 | 2024-05-14 9:40AM EDT | 2024-05-17 | 52.30 | 50.20 | 50.70 | 0.00 | - | 1 | 1 | 125.39% |
| AAPL240621P00240000 | 2024-05-13 2:54PM EDT | 2024-06-21 | 50.00 | 49.90 | 50.70 | -3.33 | -6.24% | 2 | 2 | 40.92% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 79.21% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 94.09% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 79.97% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 59.13% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 34.53% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 43.34% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 49.55 | 52.30 | 0.00 | - | 2,370 | 0 | 17.97% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 42.89% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 20.13% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 38.81% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 64.08 | 49.40 | 52.35 | 0.00 | - | 1 | 0 | 13.15% |
| AAPL261218P00240000 | 2024-05-15 3:51PM EDT | 2026-12-18 | 50.95 | 50.00 | 52.70 | -4.13 | -7.50% | 53 | 1 | 12.36% |
© 2024 Yahoo. All rights reserved.