Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 2024-05-17 | 124.44 | 119.60 | 120.35 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL240621C00050000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 135.08 | 133.00 | 134.90 | +10.15 | +8.12% | 1 | 1,032 | 180.66% |
| AAPL240719C00050000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 120.09 | 133.00 | 134.30 | 0.00 | - | 1 | 1 | 128.71% |
| AAPL240816C00050000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 119.70 | 132.40 | 135.10 | 0.00 | - | 1 | 5 | 115.33% |
| AAPL240920C00050000 | 2024-05-02 12:48PM EDT | 2024-09-20 | 123.20 | 132.90 | 135.15 | 0.00 | - | 67 | 1,934 | 109.08% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 125.46 | 132.80 | 135.45 | 0.00 | - | 2 | 2 | 102.05% |
| AAPL241220C00050000 | 2024-04-23 1:10PM EDT | 2024-12-20 | 137.00 | 133.10 | 135.90 | +19.12 | +16.22% | 12 | 56 | 93.75% |
| AAPL250117C00050000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 121.30 | 133.35 | 136.25 | 0.00 | - | 10 | 1,012 | 92.80% |
| AAPL250321C00050000 | 2024-05-03 9:32AM EDT | 2025-03-21 | 134.65 | 132.80 | 136.55 | +8.30 | +6.57% | 3 | 10 | 81.69% |
| AAPL250620C00050000 | 2024-04-29 2:12PM EDT | 2025-06-20 | 126.21 | 133.15 | 136.75 | 0.00 | - | 8 | 441 | 75.02% |
| AAPL250919C00050000 | 2024-04-23 1:10PM EDT | 2025-09-19 | 118.91 | 133.50 | 137.15 | 0.00 | - | 2 | 15 | 71.12% |
| AAPL251219C00050000 | 2024-05-03 11:37AM EDT | 2025-12-19 | 137.07 | 133.90 | 137.60 | +9.97 | +7.84% | 1 | 231 | 68.48% |
| AAPL260116C00050000 | 2024-04-29 2:28PM EDT | 2026-01-16 | 125.95 | 134.15 | 137.65 | 0.00 | - | 1 | 282 | 67.91% |
| AAPL260618C00050000 | 2024-05-03 2:44PM EDT | 2026-06-18 | 138.50 | 134.50 | 138.25 | +12.50 | +9.92% | 33 | 156 | 63.48% |
| AAPL261218C00050000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 138.49 | 134.95 | 138.80 | +11.96 | +9.45% | 4 | 10 | 59.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 212.50% |
| AAPL240621P00050000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5,804 | 17,295 | 114.06% |
| AAPL240719P00050000 | 2024-04-23 10:45AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 107 | 93.75% |
| AAPL240816P00050000 | 2024-04-22 10:04AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 82.81% |
| AAPL240920P00050000 | 2024-05-02 11:13AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,306 | 64.06% |
| AAPL241115P00050000 | 2024-03-20 12:47PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 61.72% |
| AAPL241220P00050000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 826 | 54.30% |
| AAPL250117P00050000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 30 | 5,541 | 55.47% |
| AAPL250321P00050000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 0.03 | 0.02 | 0.10 | 0.00 | - | 5 | 192 | 52.54% |
| AAPL250620P00050000 | 2024-05-03 10:17AM EDT | 2025-06-20 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 711 | 908 | 45.51% |
| AAPL250919P00050000 | 2024-05-03 11:48AM EDT | 2025-09-19 | 0.06 | 0.05 | 0.13 | -0.03 | -33.33% | 27 | 446 | 45.80% |
| AAPL251219P00050000 | 2024-05-03 3:17PM EDT | 2025-12-19 | 0.15 | 0.08 | 0.15 | +0.03 | +25.00% | 30 | 2,255 | 42.87% |
| AAPL260116P00050000 | 2024-05-03 3:38PM EDT | 2026-01-16 | 0.12 | 0.09 | 0.14 | -0.05 | -29.41% | 25 | 522 | 41.60% |
| AAPL260618P00050000 | 2024-05-01 3:30PM EDT | 2026-06-18 | 0.22 | 0.18 | 0.26 | 0.00 | - | 70 | 142 | 40.38% |
| AAPL261218P00050000 | 2024-05-02 3:36PM EDT | 2026-12-18 | 0.38 | 0.10 | 0.28 | 0.00 | - | 20 | 149 | 36.69% |
© 2024 Yahoo. All rights reserved.