Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 85.30 | 81.35 | 82.80 | 0.00 | - | 40 | 3 | 263.67% |
| AAPL240517C00100000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 85.40 | 81.70 | 82.75 | 0.00 | - | 11 | 56 | 152.34% |
| AAPL240524C00100000 | 2024-05-03 1:57PM EDT | 2024-05-24 | 85.20 | 81.45 | 82.75 | 0.00 | - | 7 | 8 | 119.14% |
| AAPL240621C00100000 | 2024-05-03 2:03PM EDT | 2024-06-21 | 85.84 | 82.25 | 82.90 | 0.00 | - | 78 | 5,722 | 82.62% |
| AAPL240719C00100000 | 2024-05-03 1:24PM EDT | 2024-07-19 | 85.00 | 82.60 | 83.45 | -1.05 | -1.22% | 10 | 186 | 68.95% |
| AAPL240816C00100000 | 2024-05-06 1:10PM EDT | 2024-08-16 | 82.50 | 82.95 | 83.80 | 0.00 | - | 5 | 86 | 65.41% |
| AAPL240920C00100000 | 2024-05-07 1:10PM EDT | 2024-09-20 | 83.84 | 83.40 | 84.20 | +0.26 | +0.31% | 1 | 1,947 | 61.65% |
| AAPL241018C00100000 | 2024-05-07 1:10PM EDT | 2024-10-18 | 84.27 | 83.90 | 84.70 | +11.67 | +16.07% | 1 | 15 | 60.72% |
| AAPL241115C00100000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 86.92 | 84.20 | 85.05 | 0.00 | - | 2 | 14 | 58.55% |
| AAPL241220C00100000 | 2024-05-06 3:50PM EDT | 2024-12-20 | 84.50 | 84.65 | 85.55 | 0.00 | - | 1 | 182 | 56.81% |
| AAPL250117C00100000 | 2024-05-07 1:10PM EDT | 2025-01-17 | 85.50 | 85.05 | 86.05 | +0.55 | +0.65% | 12 | 5,026 | 56.03% |
| AAPL250321C00100000 | 2024-05-03 2:08PM EDT | 2025-03-21 | 89.65 | 85.40 | 87.00 | 0.00 | - | 2 | 214 | 53.08% |
| AAPL250620C00100000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 89.00 | 86.45 | 87.95 | 0.00 | - | 7 | 240 | 50.40% |
| AAPL250919C00100000 | 2024-05-06 9:43AM EDT | 2025-09-19 | 88.40 | 87.70 | 89.20 | 0.00 | - | 1 | 1,619 | 51.38% |
| AAPL251219C00100000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 91.00 | 88.65 | 90.30 | -1.25 | -1.36% | 1 | 1,504 | 49.96% |
| AAPL260116C00100000 | 2024-05-06 3:14PM EDT | 2026-01-16 | 91.45 | 88.60 | 90.95 | +2.38 | +2.67% | 1 | 494 | 50.32% |
| AAPL260618C00100000 | 2024-05-03 12:45PM EDT | 2026-06-18 | 94.20 | 90.55 | 92.45 | 0.00 | - | 13 | 436 | 48.07% |
| AAPL261218C00100000 | 2024-05-07 11:24AM EDT | 2026-12-18 | 93.80 | 91.60 | 93.95 | +0.77 | +0.83% | 62 | 414 | 45.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 50.00% |
| AAPL240517P00100000 | 2024-05-07 9:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 2,575 | 109.38% |
| AAPL240524P00100000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 19 | 90.63% |
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 351 | 76.56% |
| AAPL240607P00100000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 70.31% |
| AAPL240621P00100000 | 2024-05-07 9:46AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 5,783 | 60.16% |
| AAPL240719P00100000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 5,479 | 50.78% |
| AAPL240816P00100000 | 2024-05-03 12:19PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.06 | 0.00 | - | 20 | 453 | 45.12% |
| AAPL240920P00100000 | 2024-05-06 10:50AM EDT | 2024-09-20 | 0.06 | 0.06 | 0.08 | 0.00 | - | 7 | 2,547 | 40.23% |
| AAPL241018P00100000 | 2024-05-06 11:03AM EDT | 2024-10-18 | 0.11 | 0.06 | 0.12 | 0.00 | - | 7 | 363 | 38.57% |
| AAPL241115P00100000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 0.14 | 0.11 | 0.16 | 0.00 | - | 94 | 378 | 37.06% |
| AAPL241220P00100000 | 2024-05-06 1:44PM EDT | 2024-12-20 | 0.20 | 0.14 | 0.22 | 0.00 | - | 3 | 1,380 | 35.65% |
| AAPL250117P00100000 | 2024-05-07 11:38AM EDT | 2025-01-17 | 0.21 | 0.20 | 0.23 | +0.01 | +5.00% | 10 | 18,168 | 33.84% |
| AAPL250321P00100000 | 2024-05-06 1:45PM EDT | 2025-03-21 | 0.32 | 0.25 | 0.33 | 0.00 | - | 4 | 812 | 32.03% |
| AAPL250620P00100000 | 2024-05-06 12:53PM EDT | 2025-06-20 | 0.53 | 0.48 | 0.60 | 0.00 | - | 2 | 1,850 | 31.23% |
| AAPL250919P00100000 | 2024-05-03 3:53PM EDT | 2025-09-19 | 0.72 | 0.70 | 0.84 | 0.00 | - | 5 | 97 | 30.07% |
| AAPL251219P00100000 | 2024-05-06 3:32PM EDT | 2025-12-19 | 1.05 | 1.00 | 1.13 | -0.04 | -3.67% | 1 | 803 | 29.36% |
| AAPL260116P00100000 | 2024-05-03 2:52PM EDT | 2026-01-16 | 1.09 | 1.05 | 1.23 | 0.00 | - | 13 | 717 | 29.21% |
| AAPL260618P00100000 | 2024-05-06 12:03PM EDT | 2026-06-18 | 1.65 | 1.55 | 1.74 | 0.00 | - | 3 | 1,004 | 28.27% |
| AAPL261218P00100000 | 2024-05-06 3:30PM EDT | 2026-12-18 | 2.27 | 1.56 | 2.70 | 0.00 | - | 16 | 383 | 28.36% |
© 2024 Yahoo. All rights reserved.