Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00115000 | 2024-05-09 12:20PM EDT | 2024-05-17 | 68.69 | 67.65 | 68.55 | 0.00 | - | 2 | 11 | 132.81% |
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 2024-05-24 | 59.90 | 67.45 | 68.70 | 0.00 | - | - | 0 | 87.50% |
| AAPL240621C00115000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 71.50 | 68.15 | 69.25 | 0.00 | - | 1 | 1,618 | 79.00% |
| AAPL240719C00115000 | 2024-05-07 1:28PM EDT | 2024-07-19 | 68.75 | 68.90 | 70.30 | 0.00 | - | 45 | 2,543 | 73.61% |
| AAPL240816C00115000 | 2024-05-02 10:30AM EDT | 2024-08-16 | 58.37 | 68.75 | 70.85 | 0.00 | - | 1 | 3 | 64.06% |
| AAPL240920C00115000 | 2024-05-08 12:18PM EDT | 2024-09-20 | 69.55 | 69.35 | 70.70 | 0.00 | - | 20 | 416 | 56.67% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 70.11 | 69.65 | 71.25 | 0.00 | - | 58 | 33 | 54.20% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 70.90 | 72.40 | 0.00 | - | 1 | 1 | 56.18% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 71.05 | 71.20 | 72.30 | 0.00 | - | 37 | 804 | 52.04% |
| AAPL250117C00115000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 73.42 | 71.75 | 72.75 | 0.00 | - | 16 | 1,169 | 51.04% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 72.55 | 73.85 | 0.00 | - | 1 | 14 | 50.88% |
| AAPL250620C00115000 | 2024-05-09 2:36PM EDT | 2025-06-20 | 75.72 | 74.40 | 75.35 | 0.00 | - | 18 | 527 | 48.76% |
| AAPL250919C00115000 | 2024-05-06 11:36AM EDT | 2025-09-19 | 75.00 | 75.40 | 76.85 | 0.00 | - | 5 | 8 | 47.43% |
| AAPL251219C00115000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 77.15 | 77.15 | 78.15 | 0.00 | - | 2 | 325 | 46.17% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 76.20 | 77.05 | 78.55 | 0.00 | - | 3 | 160 | 45.87% |
| AAPL260618C00115000 | 2024-05-03 11:56AM EDT | 2026-06-18 | 81.50 | 79.35 | 80.85 | 0.00 | - | 2 | 169 | 44.84% |
| AAPL261218C00115000 | 2024-05-08 9:43AM EDT | 2026-12-18 | 81.50 | 80.90 | 83.95 | 0.00 | - | 2 | 42 | 44.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00115000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 467 | 106.25% |
| AAPL240524P00115000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 185 | 75.00% |
| AAPL240531P00115000 | 2024-05-09 1:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.32 | 0.00 | - | 5 | 12 | 88.96% |
| AAPL240607P00115000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.52 | 0.00 | - | - | 10 | 83.01% |
| AAPL240614P00115000 | 2024-05-06 11:52AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.06 | 0.00 | - | - | 1 | 57.42% |
| AAPL240621P00115000 | 2024-05-10 1:20PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 4,987 | 51.56% |
| AAPL240719P00115000 | 2024-05-10 12:09PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 59 | 497 | 41.02% |
| AAPL240816P00115000 | 2024-05-06 1:35PM EDT | 2024-08-16 | 0.12 | 0.06 | 0.09 | 0.00 | - | 3 | 316 | 38.18% |
| AAPL240920P00115000 | 2024-05-07 12:22PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.13 | 0.00 | - | 2 | 7,052 | 34.38% |
| AAPL241018P00115000 | 2024-05-03 12:58PM EDT | 2024-10-18 | 0.22 | 0.14 | 0.19 | 0.00 | - | 17 | 198 | 32.91% |
| AAPL241115P00115000 | 2024-05-08 12:54PM EDT | 2024-11-15 | 0.27 | 0.22 | 0.28 | 0.00 | - | 1 | 227 | 32.23% |
| AAPL241220P00115000 | 2024-05-09 3:47PM EDT | 2024-12-20 | 0.33 | 0.30 | 0.36 | 0.00 | - | 13 | 1,576 | 30.81% |
| AAPL250117P00115000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 0.39 | 0.37 | 0.41 | +0.02 | +5.41% | 5 | 5,721 | 29.69% |
| AAPL250321P00115000 | 2024-05-10 10:18AM EDT | 2025-03-21 | 0.58 | 0.53 | 0.65 | +0.02 | +3.57% | 10 | 2,648 | 28.86% |
| AAPL250620P00115000 | 2024-05-10 3:30PM EDT | 2025-06-20 | 0.96 | 0.88 | 1.00 | +0.02 | +2.13% | 1 | 1,949 | 27.71% |
| AAPL250919P00115000 | 2024-05-08 10:34AM EDT | 2025-09-19 | 1.46 | 1.26 | 1.49 | 0.00 | - | 1 | 392 | 27.38% |
| AAPL251219P00115000 | 2024-05-07 11:59AM EDT | 2025-12-19 | 1.97 | 1.77 | 1.86 | 0.00 | - | 1 | 857 | 26.57% |
| AAPL260116P00115000 | 2024-05-09 3:56PM EDT | 2026-01-16 | 1.88 | 1.83 | 1.98 | 0.00 | - | 24 | 376 | 26.37% |
| AAPL260618P00115000 | 2024-05-08 10:44AM EDT | 2026-06-18 | 2.75 | 2.57 | 2.72 | 0.00 | - | 5 | 237 | 25.69% |
| AAPL261218P00115000 | 2024-05-09 10:14AM EDT | 2026-12-18 | 3.53 | 3.25 | 3.85 | 0.00 | - | 1 | 571 | 25.57% |
© 2024 Yahoo. All rights reserved.