Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00185000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 103,716 | 44,527 | 10.55% |
| AAPL240517C00185000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.89 | 0.87 | 0.90 | -0.76 | -46.06% | 46,940 | 46,135 | 15.65% |
| AAPL240524C00185000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.62 | 1.56 | 1.63 | -0.78 | -32.50% | 9,011 | 7,863 | 16.69% |
| AAPL240531C00185000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 2.08 | 2.03 | 2.10 | -0.85 | -29.01% | 5,275 | 18,040 | 16.49% |
| AAPL240607C00185000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 2.62 | 2.59 | 2.67 | -0.83 | -24.06% | 3,440 | 7,520 | 17.20% |
| AAPL240614C00185000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 3.90 | 3.80 | 3.90 | -0.75 | -16.13% | 636 | 4,952 | 20.87% |
| AAPL240621C00185000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.20 | -0.75 | -15.15% | 3,985 | 61,240 | 20.30% |
| AAPL240628C00185000 | 2024-05-10 3:07PM EDT | 2024-06-28 | 4.59 | 4.45 | 4.75 | -0.73 | -13.72% | 192 | 24 | 20.87% |
| AAPL240719C00185000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 5.65 | 5.55 | 5.65 | -0.85 | -13.08% | 1,577 | 24,496 | 20.32% |
| AAPL240816C00185000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 7.83 | 7.70 | 7.85 | -0.84 | -9.69% | 452 | 8,431 | 23.00% |
| AAPL240920C00185000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 9.50 | 9.40 | 9.50 | -0.90 | -8.65% | 375 | 16,370 | 23.50% |
| AAPL241018C00185000 | 2024-05-10 2:27PM EDT | 2024-10-18 | 10.65 | 10.70 | 10.85 | -0.95 | -8.19% | 16 | 3,223 | 24.14% |
| AAPL241115C00185000 | 2024-05-10 3:57PM EDT | 2024-11-15 | 12.60 | 12.50 | 12.65 | -0.69 | -5.19% | 71 | 1,759 | 25.71% |
| AAPL241220C00185000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 14.00 | 13.90 | 14.05 | -0.92 | -6.17% | 47 | 7,967 | 26.07% |
| AAPL250117C00185000 | 2024-05-10 3:49PM EDT | 2025-01-17 | 15.15 | 15.00 | 15.20 | -0.95 | -5.90% | 259 | 20,216 | 26.48% |
| AAPL250321C00185000 | 2024-05-10 2:18PM EDT | 2025-03-21 | 17.70 | 17.60 | 17.85 | -0.95 | -5.09% | 15 | 7,818 | 27.60% |
| AAPL250620C00185000 | 2024-05-10 3:09PM EDT | 2025-06-20 | 21.23 | 21.20 | 21.45 | -1.07 | -4.80% | 45 | 2,808 | 29.01% |
| AAPL250919C00185000 | 2024-05-10 2:19PM EDT | 2025-09-19 | 24.32 | 24.30 | 24.55 | -0.98 | -3.87% | 112 | 2,028 | 29.89% |
| AAPL251219C00185000 | 2024-05-10 3:45PM EDT | 2025-12-19 | 27.31 | 27.10 | 27.50 | -0.95 | -3.36% | 37 | 3,099 | 30.70% |
| AAPL260116C00185000 | 2024-05-10 2:48PM EDT | 2026-01-16 | 28.18 | 27.85 | 28.30 | -0.70 | -2.42% | 50 | 2,255 | 30.85% |
| AAPL260618C00185000 | 2024-05-10 12:52PM EDT | 2026-06-18 | 32.35 | 32.20 | 32.75 | -0.35 | -1.07% | 10 | 1,350 | 31.89% |
| AAPL261218C00185000 | 2024-05-10 12:06PM EDT | 2026-12-18 | 36.50 | 36.75 | 37.95 | -1.50 | -3.95% | 16 | 298 | 33.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00185000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 2.00 | 1.78 | 2.25 | +0.95 | +90.48% | 10,847 | 11,232 | 25.59% |
| AAPL240517P00185000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.72 | 2.56 | 2.82 | +0.64 | +30.77% | 5,674 | 18,944 | 15.33% |
| AAPL240524P00185000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 3.13 | 3.15 | 3.35 | +0.52 | +19.92% | 2,306 | 1,164 | 15.06% |
| AAPL240531P00185000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 3.53 | 3.50 | 3.60 | +0.48 | +15.74% | 2,788 | 3,150 | 13.90% |
| AAPL240607P00185000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 3.87 | 3.85 | 4.00 | +0.44 | +12.83% | 590 | 876 | 14.12% |
| AAPL240614P00185000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 4.85 | 4.85 | 4.95 | +0.55 | +12.79% | 193 | 445 | 16.91% |
| AAPL240621P00185000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 5.05 | 5.00 | 5.10 | +0.55 | +12.22% | 1,635 | 21,571 | 16.08% |
| AAPL240628P00185000 | 2024-05-10 3:41PM EDT | 2024-06-28 | 5.33 | 4.85 | 5.75 | +0.43 | +8.78% | 16 | 2 | 17.35% |
| AAPL240719P00185000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 5.79 | 5.80 | 5.90 | +0.41 | +7.62% | 699 | 5,940 | 15.03% |
| AAPL240816P00185000 | 2024-05-10 3:44PM EDT | 2024-08-16 | 7.28 | 7.30 | 7.40 | +0.38 | +5.51% | 115 | 21,559 | 16.69% |
| AAPL240920P00185000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 8.25 | 8.15 | 8.30 | +0.50 | +6.45% | 162 | 16,751 | 16.39% |
| AAPL241018P00185000 | 2024-05-10 3:34PM EDT | 2024-10-18 | 8.90 | 8.80 | 8.95 | +0.50 | +5.95% | 54 | 1,850 | 16.25% |
| AAPL241115P00185000 | 2024-05-10 1:21PM EDT | 2024-11-15 | 10.39 | 9.95 | 10.15 | +0.74 | +7.67% | 43 | 1,025 | 17.28% |
| AAPL241220P00185000 | 2024-05-10 1:56PM EDT | 2024-12-20 | 10.98 | 10.60 | 10.80 | +0.73 | +7.12% | 76 | 9,524 | 17.01% |
| AAPL250117P00185000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 11.14 | 11.05 | 11.25 | +0.44 | +4.11% | 48 | 25,182 | 16.79% |
| AAPL250321P00185000 | 2024-05-10 3:00PM EDT | 2025-03-21 | 12.68 | 12.45 | 12.65 | +0.54 | +4.45% | 42 | 806 | 17.08% |
| AAPL250620P00185000 | 2024-05-09 3:04PM EDT | 2025-06-20 | 14.20 | 14.05 | 14.50 | +0.20 | +1.43% | 3 | 5,645 | 17.46% |
| AAPL250919P00185000 | 2024-05-09 12:50PM EDT | 2025-09-19 | 15.60 | 15.65 | 16.20 | 0.00 | - | 1 | 255 | 17.78% |
| AAPL251219P00185000 | 2024-05-08 3:47PM EDT | 2025-12-19 | 17.59 | 17.05 | 17.35 | 0.00 | - | 60 | 1,472 | 17.59% |
| AAPL260116P00185000 | 2024-05-07 12:26PM EDT | 2026-01-16 | 17.86 | 16.95 | 17.75 | -0.52 | -2.83% | 1 | 3,325 | 17.61% |
| AAPL260618P00185000 | 2024-05-09 11:21AM EDT | 2026-06-18 | 19.30 | 18.90 | 19.50 | 0.00 | - | 5 | 479 | 17.42% |
| AAPL261218P00185000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 21.15 | 20.65 | 22.60 | 0.00 | - | 1 | 79 | 18.31% |
© 2024 Yahoo. All rights reserved.