Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 652 | 131.25% |
| AAPL240517C00225000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 2,974 | 49.22% |
| AAPL240524C00225000 | 2024-05-10 2:43PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 147 | 35.94% |
| AAPL240531C00225000 | 2024-05-09 1:44PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 366 | 31.64% |
| AAPL240607C00225000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.45 | -0.02 | -50.00% | 2 | 78 | 43.07% |
| AAPL240621C00225000 | 2024-05-10 10:10AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 129 | 32,374 | 26.27% |
| AAPL240719C00225000 | 2024-05-10 3:30PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 25 | 3,005 | 22.32% |
| AAPL240816C00225000 | 2024-05-10 12:15PM EDT | 2024-08-16 | 0.26 | 0.27 | 0.30 | -0.09 | -25.71% | 6 | 6,509 | 21.61% |
| AAPL240920C00225000 | 2024-05-10 3:21PM EDT | 2024-09-20 | 0.48 | 0.48 | 0.51 | -0.09 | -15.79% | 16 | 19,535 | 20.53% |
| AAPL241018C00225000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 0.90 | 0.72 | 0.76 | +0.10 | +12.50% | 10 | 1,806 | 20.31% |
| AAPL241115C00225000 | 2024-05-10 12:05PM EDT | 2024-11-15 | 1.27 | 1.32 | 1.36 | -0.24 | -15.89% | 55 | 2,256 | 21.58% |
| AAPL241220C00225000 | 2024-05-10 3:28PM EDT | 2024-12-20 | 1.80 | 1.79 | 1.86 | -0.08 | -4.26% | 27 | 4,280 | 21.60% |
| AAPL250117C00225000 | 2024-05-10 2:51PM EDT | 2025-01-17 | 2.28 | 2.27 | 2.34 | -0.32 | -12.31% | 32 | 16,690 | 21.79% |
| AAPL250321C00225000 | 2024-05-10 3:04PM EDT | 2025-03-21 | 3.80 | 3.70 | 3.85 | -0.06 | -1.55% | 2 | 1,725 | 22.98% |
| AAPL250620C00225000 | 2024-05-10 2:41PM EDT | 2025-06-20 | 6.25 | 6.15 | 6.35 | -0.45 | -6.72% | 5 | 1,901 | 24.56% |
| AAPL250919C00225000 | 2024-05-08 12:12PM EDT | 2025-09-19 | 8.60 | 8.55 | 8.80 | 0.00 | - | 5 | 324 | 25.64% |
| AAPL251219C00225000 | 2024-05-09 1:13PM EDT | 2025-12-19 | 11.20 | 10.90 | 11.40 | -0.25 | -2.18% | 1 | 1,234 | 26.73% |
| AAPL260116C00225000 | 2024-05-10 10:28AM EDT | 2026-01-16 | 11.65 | 11.60 | 12.30 | -0.55 | -4.51% | 2 | 3,072 | 27.16% |
| AAPL260618C00225000 | 2024-05-09 12:10PM EDT | 2026-06-18 | 15.90 | 15.55 | 16.10 | 0.00 | - | 1 | 1,781 | 28.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 218.68% |
| AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 41.98 | 41.60 | 42.50 | -12.91 | -23.52% | 2 | 0 | 36.84% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 83.19% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 66.18% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 22.96% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 41.10 | 42.80 | 0.00 | - | 10 | 0 | 20.89% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 49.28% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 48.01% |
| AAPL250117P00225000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 41.00 | 41.45 | 42.45 | 0.00 | - | 2 | 6 | 14.98% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 30.94% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 36.26% |
| AAPL250919P00225000 | 2024-04-19 12:12PM EDT | 2025-09-19 | 60.50 | 41.60 | 42.85 | 0.00 | - | 2 | 4 | 12.13% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 30.72% |
| AAPL260116P00225000 | 2024-05-09 11:53AM EDT | 2026-01-16 | 42.48 | 40.60 | 44.30 | 0.00 | - | 60 | 60 | 14.04% |
| AAPL260618P00225000 | 2024-04-29 3:03PM EDT | 2026-06-18 | 52.12 | 42.10 | 44.75 | 0.00 | - | 3 | 0 | 13.28% |
© 2024 Yahoo. All rights reserved.