Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00130000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 56.50 | 52.85 | 54.40 | +13.50 | +31.40% | 1 | 3 | 125.98% |
| AAPL240517C00130000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 55.45 | 52.95 | 54.10 | +12.95 | +30.47% | 14 | 39 | 82.23% |
| AAPL240524C00130000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 55.46 | 53.15 | 54.05 | +18.26 | +49.09% | 1 | 2 | 71.39% |
| AAPL240621C00130000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 55.18 | 53.85 | 54.60 | +11.18 | +25.41% | 186 | 4,177 | 59.86% |
| AAPL240719C00130000 | 2024-05-03 1:59PM EDT | 2024-07-19 | 56.45 | 53.80 | 55.85 | +10.49 | +22.82% | 6 | 423 | 54.05% |
| AAPL240816C00130000 | 2024-05-03 1:57PM EDT | 2024-08-16 | 57.00 | 54.30 | 56.70 | +12.57 | +28.29% | 5 | 323 | 51.18% |
| AAPL240920C00130000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 57.42 | 55.70 | 56.45 | +11.30 | +24.50% | 6 | 506 | 49.41% |
| AAPL241018C00130000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 58.74 | 56.35 | 57.15 | +12.84 | +27.97% | 11 | 65 | 48.17% |
| AAPL241115C00130000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 58.15 | 56.85 | 57.70 | +15.95 | +37.80% | 3 | 31 | 46.69% |
| AAPL241220C00130000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 57.40 | 57.60 | 58.40 | +6.40 | +12.55% | 10 | 141 | 45.34% |
| AAPL250117C00130000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 61.00 | 58.25 | 59.15 | +12.61 | +26.06% | 8 | 8,288 | 45.09% |
| AAPL250321C00130000 | 2024-05-03 11:39AM EDT | 2025-03-21 | 61.10 | 59.55 | 60.15 | +11.10 | +22.20% | 15 | 209 | 43.02% |
| AAPL250620C00130000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 64.00 | 60.80 | 62.25 | +12.07 | +23.24% | 14 | 894 | 42.52% |
| AAPL250919C00130000 | 2024-05-03 9:43AM EDT | 2025-09-19 | 64.01 | 62.85 | 64.20 | +12.50 | +24.27% | 1 | 22 | 42.09% |
| AAPL251219C00130000 | 2024-05-03 3:33PM EDT | 2025-12-19 | 66.69 | 64.75 | 65.90 | +11.05 | +19.86% | 16 | 509 | 41.54% |
| AAPL260116C00130000 | 2024-05-03 11:43AM EDT | 2026-01-16 | 67.12 | 65.40 | 66.55 | +10.32 | +18.17% | 22 | 574 | 41.62% |
| AAPL260618C00130000 | 2024-05-03 11:05AM EDT | 2026-06-18 | 69.75 | 67.60 | 69.30 | +10.37 | +17.46% | 3 | 215 | 41.11% |
| AAPL261218C00130000 | 2024-05-03 3:14PM EDT | 2026-12-18 | 73.04 | 70.00 | 73.40 | +10.56 | +16.90% | 114 | 128 | 41.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00130000 | 2024-05-03 2:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,972 | 485 | 81.25% |
| AAPL240517P00130000 | 2024-05-03 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 219 | 3,747 | 63.28% |
| AAPL240524P00130000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 13 | 100 | 53.91% |
| AAPL240531P00130000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 5 | 493 | 49.22% |
| AAPL240621P00130000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 401 | 16,817 | 39.84% |
| AAPL240719P00130000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.13 | -0.17 | -60.71% | 6,005 | 4,190 | 34.52% |
| AAPL240816P00130000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.23 | -0.26 | -53.06% | 108 | 896 | 32.18% |
| AAPL240920P00130000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 0.30 | 0.29 | 0.33 | -0.37 | -55.22% | 304 | 8,594 | 29.59% |
| AAPL241018P00130000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 0.43 | 0.42 | 0.47 | -0.46 | -51.69% | 25 | 3,348 | 28.76% |
| AAPL241115P00130000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 0.60 | 0.60 | 0.64 | -0.57 | -48.72% | 131 | 2,833 | 28.27% |
| AAPL241220P00130000 | 2024-05-03 2:49PM EDT | 2024-12-20 | 0.73 | 0.74 | 0.81 | -0.76 | -51.01% | 43 | 5,998 | 27.33% |
| AAPL250117P00130000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 0.84 | 0.86 | 0.92 | -0.80 | -48.78% | 306 | 21,163 | 26.54% |
| AAPL250321P00130000 | 2024-05-03 2:51PM EDT | 2025-03-21 | 1.30 | 1.27 | 1.39 | -0.98 | -42.98% | 124 | 5,130 | 26.20% |
| AAPL250620P00130000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 1.94 | 1.88 | 2.05 | -1.14 | -37.01% | 51 | 4,101 | 25.59% |
| AAPL250919P00130000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 2.51 | 2.40 | 2.78 | -1.79 | -41.63% | 41 | 434 | 25.28% |
| AAPL251219P00130000 | 2024-05-03 3:19PM EDT | 2025-12-19 | 3.25 | 3.15 | 3.45 | -1.70 | -34.34% | 1,358 | 3,308 | 24.88% |
| AAPL260116P00130000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 3.25 | 3.20 | 3.50 | -1.60 | -32.99% | 62 | 1,681 | 24.43% |
| AAPL260618P00130000 | 2024-05-03 3:53PM EDT | 2026-06-18 | 4.40 | 4.30 | 4.55 | -1.85 | -29.60% | 40 | 395 | 23.91% |
| AAPL261218P00130000 | 2024-05-03 3:52PM EDT | 2026-12-18 | 5.30 | 4.90 | 5.80 | -1.57 | -22.85% | 4 | 907 | 23.50% |
© 2024 Yahoo. All rights reserved.