Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00100000 | 2024-04-26 3:36PM EDT | 2024-05-03 | 70.13 | 68.75 | 70.05 | +0.72 | +1.04% | 7 | 10 | 163.67% |
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 2024-05-10 | 65.51 | 68.90 | 70.20 | 0.00 | - | 2 | 4 | 131.45% |
| AAPL240517C00100000 | 2024-04-25 9:39AM EDT | 2024-05-17 | 70.11 | 68.80 | 70.10 | 0.00 | - | 9 | 52 | 99.61% |
| AAPL240621C00100000 | 2024-04-23 10:01AM EDT | 2024-06-21 | 71.32 | 69.45 | 70.45 | +4.32 | +6.45% | 1 | 5,800 | 77.30% |
| AAPL240719C00100000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 66.70 | 69.35 | 71.05 | 0.00 | - | 2 | 187 | 67.29% |
| AAPL240816C00100000 | 2024-04-25 10:34AM EDT | 2024-08-16 | 70.36 | 69.45 | 71.25 | 0.00 | - | 2 | 91 | 60.18% |
| AAPL240920C00100000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 72.55 | 70.10 | 72.30 | +3.53 | +5.11% | 7 | 1,960 | 60.27% |
| AAPL241018C00100000 | 2024-04-25 3:46PM EDT | 2024-10-18 | 72.60 | 71.20 | 72.40 | +0.58 | +0.81% | 2 | 15 | 59.34% |
| AAPL241115C00100000 | 2024-04-25 3:33PM EDT | 2024-11-15 | 72.90 | 71.50 | 72.60 | 0.00 | - | 5 | 14 | 56.57% |
| AAPL241220C00100000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 72.76 | 72.10 | 73.10 | 0.00 | - | 101 | 182 | 55.05% |
| AAPL250117C00100000 | 2024-04-25 2:03PM EDT | 2025-01-17 | 73.50 | 72.45 | 73.60 | +0.15 | +0.20% | 2 | 5,004 | 54.00% |
| AAPL250321C00100000 | 2024-04-25 3:46PM EDT | 2025-03-21 | 74.24 | 73.45 | 74.45 | 0.00 | - | 1 | 78 | 52.10% |
| AAPL250620C00100000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 71.45 | 74.55 | 75.80 | 0.00 | - | 1 | 249 | 51.79% |
| AAPL250919C00100000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 80.95 | 75.80 | 77.10 | 0.00 | - | 5 | 1,619 | 50.31% |
| AAPL251219C00100000 | 2024-04-26 2:39PM EDT | 2025-12-19 | 78.48 | 77.05 | 78.30 | +1.18 | +1.53% | 14 | 1,518 | 49.08% |
| AAPL260116C00100000 | 2024-04-25 9:56AM EDT | 2026-01-16 | 77.95 | 77.45 | 78.75 | 0.00 | - | 2 | 497 | 48.95% |
| AAPL260618C00100000 | 2024-04-24 10:35AM EDT | 2026-06-18 | 78.67 | 79.25 | 80.65 | 0.00 | - | 142 | 445 | 47.51% |
| AAPL261218C00100000 | 2024-04-26 2:58PM EDT | 2026-12-18 | 82.70 | 81.90 | 83.95 | +1.70 | +2.10% | 25 | 390 | 48.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00100000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 901 | 220 | 121.88% |
| AAPL240510P00100000 | 2024-04-24 10:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 93.75% |
| AAPL240517P00100000 | 2024-04-26 2:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,554 | 73.44% |
| AAPL240524P00100000 | 2024-04-25 12:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 68.36% |
| AAPL240531P00100000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 352 | 60.94% |
| AAPL240621P00100000 | 2024-04-26 1:37PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 5,286 | 51.95% |
| AAPL240719P00100000 | 2024-04-26 2:45PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.07 | -0.03 | -42.86% | 8 | 3,474 | 45.12% |
| AAPL240816P00100000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | 0.00 | - | 11 | 436 | 41.90% |
| AAPL240920P00100000 | 2024-04-25 10:03AM EDT | 2024-09-20 | 0.13 | 0.12 | 0.16 | 0.00 | - | 8 | 2,571 | 37.99% |
| AAPL241018P00100000 | 2024-04-24 1:20PM EDT | 2024-10-18 | 0.21 | 0.16 | 0.23 | 0.00 | - | 2 | 354 | 36.72% |
| AAPL241115P00100000 | 2024-04-26 1:58PM EDT | 2024-11-15 | 0.25 | 0.25 | 0.29 | -0.14 | -35.90% | 250 | 148 | 35.33% |
| AAPL241220P00100000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 0.37 | 0.33 | 0.37 | +0.03 | +8.82% | 4 | 1,147 | 33.94% |
| AAPL250117P00100000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 0.37 | 0.37 | 0.45 | -0.05 | -11.90% | 5 | 18,139 | 33.18% |
| AAPL250321P00100000 | 2024-04-26 3:34PM EDT | 2025-03-21 | 0.58 | 0.56 | 0.63 | -0.05 | -7.94% | 6 | 813 | 31.71% |
| AAPL250620P00100000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 0.95 | 0.90 | 1.01 | 0.00 | - | 50 | 1,856 | 30.85% |
| AAPL250919P00100000 | 2024-04-26 1:25PM EDT | 2025-09-19 | 1.23 | 1.17 | 1.33 | -0.44 | -26.35% | 5 | 64 | 29.70% |
| AAPL251219P00100000 | 2024-04-26 9:55AM EDT | 2025-12-19 | 1.60 | 1.58 | 1.72 | -0.08 | -4.76% | 1 | 802 | 29.08% |
| AAPL260116P00100000 | 2024-04-26 3:11PM EDT | 2026-01-16 | 1.73 | 1.66 | 1.80 | -0.02 | -1.14% | 2 | 729 | 28.74% |
| AAPL260618P00100000 | 2024-04-26 3:58PM EDT | 2026-06-18 | 2.37 | 2.31 | 2.39 | -0.04 | -1.66% | 2 | 1,004 | 27.74% |
| AAPL261218P00100000 | 2024-04-26 11:50AM EDT | 2026-12-18 | 2.48 | 2.72 | 3.10 | -0.09 | -3.50% | 2 | 275 | 26.85% |
© 2024 Yahoo. All rights reserved.