Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00120000 | 2024-05-09 1:44PM EDT | 2024-05-10 | 64.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240517C00120000 | 2024-05-09 3:09PM EDT | 2024-05-17 | 64.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531C00120000 | 2024-05-07 12:18PM EDT | 2024-05-31 | 61.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240614C00120000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00120000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 65.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240719C00120000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 67.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00120000 | 2024-05-09 2:23PM EDT | 2024-08-16 | 65.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL240920C00120000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 66.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL241018C00120000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 67.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00120000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 68.76 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL241220C00120000 | 2024-05-09 2:23PM EDT | 2024-12-20 | 67.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AAPL250117C00120000 | 2024-05-09 12:23PM EDT | 2025-01-17 | 68.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250321C00120000 | 2024-05-09 3:43PM EDT | 2025-03-21 | 70.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00120000 | 2024-05-09 9:54AM EDT | 2025-06-20 | 70.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00120000 | 2024-05-06 1:09PM EDT | 2025-09-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00120000 | 2024-05-08 10:29AM EDT | 2025-12-19 | 72.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116C00120000 | 2024-05-09 2:50PM EDT | 2026-01-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00120000 | 2024-05-08 11:52AM EDT | 2026-06-18 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00120000 | 2024-05-08 1:31PM EDT | 2026-12-18 | 77.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240517P00120000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AAPL240524P00120000 | 2024-05-06 11:22AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240531P00120000 | 2024-05-03 11:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240614P00120000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240621P00120000 | 2024-05-09 11:59AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| AAPL240719P00120000 | 2024-05-07 12:12PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL240816P00120000 | 2024-05-09 3:01PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAPL240920P00120000 | 2024-05-09 1:09PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL241018P00120000 | 2024-05-09 1:19PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL241115P00120000 | 2024-05-09 10:57AM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241220P00120000 | 2024-05-09 12:21PM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL250117P00120000 | 2024-05-09 11:53AM EDT | 2025-01-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250321P00120000 | 2024-05-09 3:41PM EDT | 2025-03-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| AAPL250620P00120000 | 2024-05-09 3:51PM EDT | 2025-06-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| AAPL250919P00120000 | 2024-05-08 3:41PM EDT | 2025-09-19 | 1.78 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| AAPL251219P00120000 | 2024-05-09 3:45PM EDT | 2025-12-19 | 2.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL260116P00120000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260618P00120000 | 2024-05-09 3:43PM EDT | 2026-06-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| AAPL261218P00120000 | 2024-05-08 1:39PM EDT | 2026-12-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.