Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00150000 | 2024-05-01 3:42PM EDT | 2024-05-03 | 21.15 | 0.00 | 0.00 | 0.00 | - | 96 | 665 | 0.00% |
| AAPL240510C00150000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 20.20 | 0.00 | 0.00 | 0.00 | - | 19 | 176 | 0.00% |
| AAPL240517C00150000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 69 | 1,033 | 0.00% |
| AAPL240524C00150000 | 2024-05-01 9:34AM EDT | 2024-05-24 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AAPL240531C00150000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| AAPL240621C00150000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 24.42 | 0.00 | 0.00 | 0.00 | - | 169 | 12,176 | 0.00% |
| AAPL240719C00150000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 25.45 | 0.00 | 0.00 | 0.00 | - | 67 | 1,002 | 0.00% |
| AAPL240816C00150000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 598 | 0.00% |
| AAPL240920C00150000 | 2024-05-01 2:58PM EDT | 2024-09-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,633 | 0.00% |
| AAPL241018C00150000 | 2024-05-01 12:42PM EDT | 2024-10-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.00% |
| AAPL241115C00150000 | 2024-05-01 10:09AM EDT | 2024-11-15 | 28.49 | 0.00 | 0.00 | 0.00 | - | 10 | 310 | 0.00% |
| AAPL241220C00150000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 21,170 | 0.00% |
| AAPL250117C00150000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 30.25 | 0.00 | 0.00 | 0.00 | - | 36 | 15,818 | 0.00% |
| AAPL250321C00150000 | 2024-05-01 9:56AM EDT | 2025-03-21 | 32.55 | 0.00 | 0.00 | 0.00 | - | 99 | 1,983 | 0.00% |
| AAPL250620C00150000 | 2024-05-01 1:09PM EDT | 2025-06-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,433 | 0.00% |
| AAPL250919C00150000 | 2024-04-30 12:27PM EDT | 2025-09-19 | 40.75 | 0.00 | 0.00 | 0.00 | - | 20 | 3,671 | 0.00% |
| AAPL251219C00150000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 42.48 | 0.00 | 0.00 | 0.00 | - | 6 | 2,629 | 0.00% |
| AAPL260116C00150000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 507 | 2,504 | 0.00% |
| AAPL260618C00150000 | 2024-05-01 2:52PM EDT | 2026-06-18 | 46.00 | 0.00 | 0.00 | 0.00 | - | 8 | 394 | 0.00% |
| AAPL261218C00150000 | 2024-04-30 12:33PM EDT | 2026-12-18 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00150000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,715 | 4,663 | 50.00% |
| AAPL240510P00150000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 684 | 2,128 | 12.50% |
| AAPL240517P00150000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,363 | 34,662 | 12.50% |
| AAPL240524P00150000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 269 | 6,110 | 12.50% |
| AAPL240531P00150000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 320 | 1,482 | 12.50% |
| AAPL240607P00150000 | 2024-05-01 3:55PM EDT | 2024-06-07 | 0.70 | 0.00 | 0.00 | 0.00 | - | 55 | 528 | 6.25% |
| AAPL240621P00150000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,562 | 39,404 | 6.25% |
| AAPL240719P00150000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2,013 | 7,848 | 6.25% |
| AAPL240816P00150000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 2.26 | 0.00 | 0.00 | 0.00 | - | 48 | 7,311 | 6.25% |
| AAPL240920P00150000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 79 | 28,225 | 3.13% |
| AAPL241018P00150000 | 2024-05-01 3:56PM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 48 | 3,723 | 3.13% |
| AAPL241115P00150000 | 2024-05-01 3:02PM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,949 | 3.13% |
| AAPL241220P00150000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 81 | 5,883 | 3.13% |
| AAPL250117P00150000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,176 | 21,191 | 3.13% |
| AAPL250321P00150000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 5.59 | 0.00 | 0.00 | 0.00 | - | 14 | 18,914 | 3.13% |
| AAPL250620P00150000 | 2024-05-01 3:07PM EDT | 2025-06-20 | 6.77 | 0.00 | 0.00 | 0.00 | - | 7 | 9,530 | 3.13% |
| AAPL250919P00150000 | 2024-05-01 1:01PM EDT | 2025-09-19 | 8.37 | 0.00 | 0.00 | 0.00 | - | 4 | 833 | 3.13% |
| AAPL251219P00150000 | 2024-05-01 2:33PM EDT | 2025-12-19 | 9.38 | 0.00 | 0.00 | 0.00 | - | 4 | 4,436 | 1.56% |
| AAPL260116P00150000 | 2024-05-01 11:20AM EDT | 2026-01-16 | 9.78 | 0.00 | 0.00 | 0.00 | - | 12 | 9,467 | 1.56% |
| AAPL260618P00150000 | 2024-05-01 11:39AM EDT | 2026-06-18 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,828 | 1.56% |
| AAPL261218P00150000 | 2024-05-01 3:52PM EDT | 2026-12-18 | 12.65 | 0.00 | 0.00 | 0.00 | - | 21 | 672 | 1.56% |
© 2024 Yahoo. All rights reserved.