Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00250000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AAPL240517C00250000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,464 | 68.75% |
| AAPL240524C00250000 | 2024-05-03 9:56AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 50.00% |
| AAPL240531C00250000 | 2024-05-02 2:49PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 42.97% |
| AAPL240607C00250000 | 2024-05-09 1:05PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 40.23% |
| AAPL240621C00250000 | 2024-05-10 11:18AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 13 | 9,884 | 34.38% |
| AAPL240719C00250000 | 2024-05-10 9:36AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 5 | 1,797 | 27.54% |
| AAPL240816C00250000 | 2024-05-09 10:28AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.09 | 0.00 | - | 51 | 1,958 | 25.68% |
| AAPL240920C00250000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 1 | 4,134 | 23.19% |
| AAPL241018C00250000 | 2024-05-06 2:33PM EDT | 2024-10-18 | 0.19 | 0.15 | 0.19 | 0.00 | - | 106 | 1,253 | 22.22% |
| AAPL241115C00250000 | 2024-05-10 9:36AM EDT | 2024-11-15 | 0.35 | 0.29 | 0.33 | +0.03 | +9.38% | 5 | 370 | 22.33% |
| AAPL241220C00250000 | 2024-05-10 10:10AM EDT | 2024-12-20 | 0.47 | 0.42 | 0.47 | -0.02 | -4.08% | 3 | 14,976 | 21.78% |
| AAPL250117C00250000 | 2024-05-10 12:02PM EDT | 2025-01-17 | 0.57 | 0.56 | 0.59 | -0.10 | -14.93% | 344 | 70,619 | 21.40% |
| AAPL250321C00250000 | 2024-05-10 10:34AM EDT | 2025-03-21 | 1.21 | 1.13 | 1.19 | -0.09 | -6.92% | 2 | 1,959 | 22.07% |
| AAPL250620C00250000 | 2024-05-10 11:00AM EDT | 2025-06-20 | 2.48 | 2.40 | 2.49 | -0.22 | -8.15% | 47 | 6,593 | 23.30% |
| AAPL250919C00250000 | 2024-05-10 10:52AM EDT | 2025-09-19 | 3.99 | 3.85 | 4.00 | -0.30 | -6.99% | 11 | 659 | 24.18% |
| AAPL251219C00250000 | 2024-05-10 10:53AM EDT | 2025-12-19 | 5.75 | 5.55 | 5.80 | -0.35 | -5.74% | 4 | 4,666 | 25.14% |
| AAPL260116C00250000 | 2024-05-10 11:32AM EDT | 2026-01-16 | 6.15 | 6.10 | 6.20 | -0.50 | -7.52% | 54 | 9,721 | 25.15% |
| AAPL260618C00250000 | 2024-05-09 11:42AM EDT | 2026-06-18 | 9.61 | 9.10 | 9.45 | 0.00 | - | 5 | 5,468 | 26.46% |
| AAPL261218C00250000 | 2024-05-10 11:19AM EDT | 2026-12-18 | 13.20 | 12.55 | 14.30 | -0.35 | -2.58% | 1 | 1,273 | 28.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 67.60 | 67.85 | 0.00 | - | 2 | 0 | 102.54% |
| AAPL240607P00250000 | 2024-05-10 9:51AM EDT | 2024-06-07 | 66.21 | 67.45 | 67.90 | -2.28 | -3.33% | 1 | 1 | 51.95% |
| AAPL240621P00250000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 79.98 | 67.45 | 67.95 | 0.00 | - | 1 | 1 | 49.49% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 90.37% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 85.45% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 79.70 | 80.90 | 0.00 | - | 1 | 0 | 72.36% |
| AAPL241220P00250000 | 2024-05-06 12:54PM EDT | 2024-12-20 | 68.50 | 67.15 | 68.30 | 0.00 | - | 10 | 9 | 24.15% |
| AAPL250117P00250000 | 2024-04-30 3:33PM EDT | 2025-01-17 | 77.11 | 67.35 | 68.40 | 0.00 | - | 1 | 1 | 23.33% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 67.05 | 68.25 | 0.00 | - | 10 | 0 | 20.15% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 18.34% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 27.46% |
| AAPL260116P00250000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 67.35 | 66.85 | 68.55 | 0.00 | - | 1 | 28 | 15.50% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 29.36% |
| AAPL261218P00250000 | 2024-05-09 1:39PM EDT | 2026-12-18 | 65.71 | 65.60 | 69.35 | 0.00 | - | 2 | 2 | 14.21% |
© 2024 Yahoo. All rights reserved.