Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:255.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00255000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,850 | 103.13% |
| AAPL240621C00255000 | 2024-05-15 2:01PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 506 | 3,573 | 34.38% |
| AAPL240719C00255000 | 2024-05-08 2:23PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 409 | 26.76% |
| AAPL240920C00255000 | 2024-05-14 2:03PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | 0.00 | - | 14 | 2,699 | 22.36% |
| AAPL241018C00255000 | 2024-05-13 9:55AM EDT | 2024-10-18 | 0.14 | 0.18 | 0.22 | 0.00 | - | 1 | 867 | 21.63% |
| AAPL241115C00255000 | 2024-05-15 12:20PM EDT | 2024-11-15 | 0.36 | 0.36 | 0.40 | +0.07 | +24.14% | 10 | 122 | 21.92% |
| AAPL241220C00255000 | 2024-05-15 12:54PM EDT | 2024-12-20 | 0.54 | 0.50 | 0.57 | +0.11 | +25.58% | 1 | 1,834 | 21.41% |
| AAPL250117C00255000 | 2024-05-15 12:32PM EDT | 2025-01-17 | 0.70 | 0.70 | 0.72 | +0.11 | +18.64% | 56 | 26,205 | 21.08% |
| AAPL250919C00255000 | 2024-05-15 11:05AM EDT | 2025-09-19 | 4.51 | 4.55 | 4.70 | +0.42 | +10.27% | 5 | 174 | 24.15% |
| AAPL260116C00255000 | 2024-05-15 12:27PM EDT | 2026-01-16 | 7.00 | 6.95 | 7.20 | +0.70 | +11.11% | 1 | 676 | 25.23% |
| AAPL260618C00255000 | 2024-05-08 9:38AM EDT | 2026-06-18 | 10.20 | 10.30 | 10.65 | +1.80 | +21.43% | 2 | 302 | 26.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00255000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 71.88 | 64.50 | 65.15 | 0.00 | - | 1 | 0 | 103.13% |
| AAPL240621P00255000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 85.91 | 64.55 | 65.20 | 0.00 | - | 1 | 0 | 48.00% |
| AAPL240920P00255000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 71.10 | 64.50 | 65.45 | 0.00 | - | 53 | 0 | 28.57% |
| AAPL241220P00255000 | 2024-05-10 3:53PM EDT | 2024-12-20 | 71.93 | 64.50 | 65.05 | 0.00 | - | - | 0 | 18.57% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 86.65 | 64.20 | 65.35 | 0.00 | - | 1 | 0 | 20.01% |
| AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 2026-01-16 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 28.57% |
© 2024 Yahoo. All rights reserved.