Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 2024-05-10 | 64.81 | 72.20 | 72.85 | 0.00 | - | 4 | 4 | 233.59% |
| AAPL240517C00110000 | 2024-05-03 12:13PM EDT | 2024-05-17 | 74.25 | 72.40 | 72.85 | 0.00 | - | 3 | 297 | 148.63% |
| AAPL240621C00110000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 75.50 | 72.60 | 73.40 | 0.00 | - | 1 | 3,305 | 82.72% |
| AAPL240719C00110000 | 2024-05-06 12:09PM EDT | 2024-07-19 | 72.90 | 73.25 | 73.90 | 0.00 | - | 3,000 | 1,095 | 73.66% |
| AAPL240816C00110000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 77.15 | 73.60 | 74.30 | 0.00 | - | 15 | 20 | 66.53% |
| AAPL240920C00110000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 73.90 | 74.05 | 74.85 | 0.00 | - | 24 | 571 | 61.26% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 0.00% |
| AAPL241220C00110000 | 2024-05-03 9:53AM EDT | 2024-12-20 | 78.42 | 75.60 | 76.40 | 0.00 | - | 51 | 326 | 55.18% |
| AAPL250117C00110000 | 2024-05-07 10:27AM EDT | 2025-01-17 | 77.32 | 76.05 | 77.00 | +1.09 | +1.43% | 5 | 1,298 | 54.24% |
| AAPL250321C00110000 | 2024-05-06 10:26AM EDT | 2025-03-21 | 77.05 | 76.95 | 77.60 | 0.00 | - | 5 | 25 | 51.21% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 78.50 | 77.85 | 79.15 | +14.34 | +22.35% | 1 | 255 | 50.48% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 80.30 | 82.40 | 0.00 | - | 2 | 144 | 50.83% |
| AAPL251219C00110000 | 2024-05-03 10:01AM EDT | 2025-12-19 | 82.75 | 80.70 | 82.70 | 0.00 | - | 1 | 626 | 49.52% |
| AAPL260116C00110000 | 2024-05-06 9:53AM EDT | 2026-01-16 | 80.90 | 80.90 | 83.40 | 0.00 | - | 1 | 106 | 49.75% |
| AAPL260618C00110000 | 2024-05-03 3:02PM EDT | 2026-06-18 | 86.15 | 83.30 | 84.15 | 0.00 | - | 1 | 142 | 45.84% |
| AAPL261218C00110000 | 2024-05-06 12:33PM EDT | 2026-12-18 | 84.65 | 84.75 | 87.10 | 0.00 | - | 1 | 111 | 45.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 153.13% |
| AAPL240517P00110000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,724 | 92.19% |
| AAPL240524P00110000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 71.88% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 64.84% |
| AAPL240607P00110000 | 2024-05-06 12:10PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 17 | 59.38% |
| AAPL240621P00110000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 72 | 5,128 | 50.78% |
| AAPL240719P00110000 | 2024-05-06 3:07PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 551 | 44.14% |
| AAPL240816P00110000 | 2024-05-06 10:35AM EDT | 2024-08-16 | 0.09 | 0.05 | 0.09 | 0.00 | - | 116 | 488 | 40.33% |
| AAPL240920P00110000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.13 | 0.00 | - | 144 | 2,354 | 36.52% |
| AAPL241018P00110000 | 2024-05-06 11:03AM EDT | 2024-10-18 | 0.16 | 0.13 | 0.18 | 0.00 | - | 7 | 808 | 34.77% |
| AAPL241115P00110000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 0.47 | 0.20 | 0.24 | 0.00 | - | 7 | 761 | 33.55% |
| AAPL241220P00110000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 0.27 | 0.26 | 0.32 | -0.03 | -10.00% | 20 | 1,091 | 32.25% |
| AAPL250117P00110000 | 2024-05-07 1:17PM EDT | 2025-01-17 | 0.33 | 0.30 | 0.35 | -0.01 | -2.94% | 10 | 6,692 | 30.88% |
| AAPL250321P00110000 | 2024-05-03 2:09PM EDT | 2025-03-21 | 0.50 | 0.49 | 0.54 | 0.00 | - | 1 | 379 | 29.79% |
| AAPL250620P00110000 | 2024-05-06 3:27PM EDT | 2025-06-20 | 0.88 | 0.79 | 0.92 | 0.00 | - | 2 | 1,709 | 29.10% |
| AAPL250919P00110000 | 2024-05-06 3:30PM EDT | 2025-09-19 | 1.13 | 1.12 | 1.26 | -0.10 | -8.13% | 1 | 358 | 28.15% |
| AAPL251219P00110000 | 2024-05-03 2:36PM EDT | 2025-12-19 | 1.53 | 1.53 | 1.68 | 0.00 | - | 5 | 717 | 27.67% |
| AAPL260116P00110000 | 2024-05-07 12:30PM EDT | 2026-01-16 | 1.75 | 1.61 | 1.75 | +0.06 | +3.55% | 2 | 752 | 27.31% |
| AAPL260618P00110000 | 2024-05-03 3:52PM EDT | 2026-06-18 | 2.26 | 2.26 | 2.34 | 0.00 | - | 22 | 1,446 | 26.32% |
| AAPL261218P00110000 | 2024-05-06 2:17PM EDT | 2026-12-18 | 3.05 | 2.85 | 3.15 | 0.00 | - | 3 | 406 | 25.68% |
© 2024 Yahoo. All rights reserved.