Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00230000 | 2024-05-08 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 304 | 143.75% |
| AAPL240517C00230000 | 2024-05-08 11:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,482 | 50.00% |
| AAPL240524C00230000 | 2024-05-07 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 39.06% |
| AAPL240531C00230000 | 2024-05-09 1:50PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 85 | 34.77% |
| AAPL240607C00230000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.48 | 0.00 | - | 2 | 21 | 47.22% |
| AAPL240614C00230000 | 2024-05-10 3:50PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 88 | 100 | 30.76% |
| AAPL240621C00230000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 11 | 19,415 | 28.13% |
| AAPL240719C00230000 | 2024-05-10 10:56AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | 0.00 | - | 182 | 4,889 | 23.39% |
| AAPL240816C00230000 | 2024-05-09 3:40PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.22 | -0.04 | -16.67% | 44 | 9,085 | 22.27% |
| AAPL240920C00230000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 0.33 | 0.33 | 0.37 | -0.08 | -19.51% | 8 | 14,250 | 20.92% |
| AAPL241018C00230000 | 2024-05-10 2:49PM EDT | 2024-10-18 | 0.50 | 0.50 | 0.53 | -0.11 | -18.03% | 8 | 11,263 | 20.36% |
| AAPL241115C00230000 | 2024-05-10 1:44PM EDT | 2024-11-15 | 0.94 | 0.96 | 0.99 | -0.16 | -14.55% | 209 | 3,132 | 21.49% |
| AAPL241220C00230000 | 2024-05-10 3:21PM EDT | 2024-12-20 | 1.33 | 1.33 | 1.39 | -0.19 | -12.50% | 51 | 9,846 | 21.44% |
| AAPL250117C00230000 | 2024-05-10 3:23PM EDT | 2025-01-17 | 1.70 | 1.70 | 1.78 | -0.20 | -10.53% | 27 | 17,143 | 21.58% |
| AAPL250321C00230000 | 2024-05-10 3:37PM EDT | 2025-03-21 | 2.99 | 2.94 | 3.05 | -0.06 | -1.97% | 21 | 2,040 | 22.63% |
| AAPL250620C00230000 | 2024-05-10 12:08PM EDT | 2025-06-20 | 5.15 | 5.15 | 5.35 | -0.45 | -8.04% | 7 | 2,899 | 24.27% |
| AAPL250919C00230000 | 2024-05-09 9:50AM EDT | 2025-09-19 | 7.55 | 7.30 | 7.55 | 0.00 | - | 1 | 365 | 25.22% |
| AAPL251219C00230000 | 2024-05-09 12:51PM EDT | 2025-12-19 | 10.00 | 9.65 | 10.05 | 0.00 | - | 6 | 2,077 | 26.36% |
| AAPL260116C00230000 | 2024-05-09 3:10PM EDT | 2026-01-16 | 10.40 | 10.15 | 10.55 | -0.30 | -2.80% | 11 | 2,763 | 26.35% |
| AAPL260618C00230000 | 2024-05-10 9:46AM EDT | 2026-06-18 | 14.60 | 13.95 | 14.60 | +0.65 | +4.66% | 3 | 475 | 27.77% |
| AAPL261218C00230000 | 2024-05-10 1:47PM EDT | 2026-12-18 | 17.99 | 18.00 | 19.90 | -0.91 | -4.81% | 3 | 870 | 29.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 45.40 | 46.45 | 47.45 | 0.00 | - | 90 | 45 | 100.00% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 261.38% |
| AAPL240531P00230000 | 2024-05-06 9:34AM EDT | 2024-05-31 | 46.70 | 46.70 | 47.25 | 0.00 | - | - | 0 | 49.81% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 47.02% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 79.60% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 23.76% |
| AAPL241220P00230000 | 2024-04-29 1:18PM EDT | 2024-12-20 | 55.52 | 46.55 | 47.45 | 0.00 | - | 1 | 2 | 17.18% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 44.70 | 46.50 | 47.55 | 0.00 | - | 2 | 2 | 16.80% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 46.30 | 48.60 | 0.00 | - | 5 | 0 | 18.97% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 44.60 | 49.40 | 0.00 | - | 160 | 4 | 18.69% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 33.25% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 37.88% |
| AAPL260116P00230000 | 2024-05-06 11:49AM EDT | 2026-01-16 | 48.10 | 45.65 | 48.60 | 0.00 | - | 1 | 4 | 13.62% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 46.60 | 48.70 | 0.00 | - | 2 | 0 | 12.40% |
| AAPL261218P00230000 | 2024-05-03 10:26AM EDT | 2026-12-18 | 47.86 | 46.35 | 49.50 | +0.66 | +1.40% | 1 | 13 | 12.41% |
© 2024 Yahoo. All rights reserved.