Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00150000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 32.45 | 32.05 | 33.20 | +0.83 | +2.62% | 40 | 205 | 101.37% |
| AAPL240517C00150000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 32.47 | 31.80 | 33.20 | +1.22 | +3.90% | 149 | 979 | 53.71% |
| AAPL240524C00150000 | 2024-05-06 12:52PM EDT | 2024-05-24 | 31.84 | 32.30 | 33.30 | 0.00 | - | 2 | 26 | 53.22% |
| AAPL240531C00150000 | 2024-05-07 12:22PM EDT | 2024-05-31 | 32.09 | 32.40 | 33.30 | -0.26 | -0.80% | 1 | 164 | 54.20% |
| AAPL240607C00150000 | 2024-05-06 3:09PM EDT | 2024-06-07 | 31.60 | 32.60 | 33.50 | 0.00 | - | 7 | 63 | 50.42% |
| AAPL240614C00150000 | 2024-05-07 10:59AM EDT | 2024-06-14 | 33.75 | 32.85 | 34.00 | +1.00 | +3.05% | 3 | 3 | 50.71% |
| AAPL240621C00150000 | 2024-05-07 2:03PM EDT | 2024-06-21 | 33.90 | 33.05 | 33.90 | +1.25 | +3.83% | 24 | 12,204 | 45.81% |
| AAPL240719C00150000 | 2024-05-07 1:39PM EDT | 2024-07-19 | 34.60 | 33.85 | 34.60 | +1.10 | +3.28% | 7 | 986 | 40.61% |
| AAPL240816C00150000 | 2024-05-07 3:53PM EDT | 2024-08-16 | 35.05 | 34.75 | 35.25 | +1.05 | +3.09% | 17 | 597 | 37.74% |
| AAPL240920C00150000 | 2024-05-07 2:30PM EDT | 2024-09-20 | 36.10 | 35.85 | 36.30 | +0.95 | +2.70% | 69 | 2,624 | 36.57% |
| AAPL241018C00150000 | 2024-05-07 1:57PM EDT | 2024-10-18 | 37.22 | 36.75 | 37.20 | +1.22 | +3.39% | 101 | 194 | 36.22% |
| AAPL241115C00150000 | 2024-05-06 2:04PM EDT | 2024-11-15 | 36.90 | 37.75 | 38.15 | 0.00 | - | 3 | 306 | 36.18% |
| AAPL241220C00150000 | 2024-05-07 3:42PM EDT | 2024-12-20 | 38.90 | 38.75 | 39.20 | +0.82 | +2.15% | 78 | 20,400 | 35.91% |
| AAPL250117C00150000 | 2024-05-07 3:46PM EDT | 2025-01-17 | 39.80 | 39.75 | 40.20 | +0.48 | +1.22% | 63 | 15,471 | 36.17% |
| AAPL250321C00150000 | 2024-05-07 1:24PM EDT | 2025-03-21 | 41.95 | 41.35 | 42.05 | +0.95 | +2.32% | 4 | 1,997 | 36.06% |
| AAPL250620C00150000 | 2024-05-07 10:20AM EDT | 2025-06-20 | 46.00 | 43.95 | 44.85 | +2.44 | +5.60% | 9 | 1,405 | 36.52% |
| AAPL250919C00150000 | 2024-05-06 3:06PM EDT | 2025-09-19 | 45.60 | 46.30 | 47.20 | 0.00 | - | 4 | 3,646 | 36.52% |
| AAPL251219C00150000 | 2024-05-07 1:08PM EDT | 2025-12-19 | 48.65 | 48.55 | 49.45 | -2.25 | -4.42% | 11 | 2,595 | 36.61% |
| AAPL260116C00150000 | 2024-05-07 11:57AM EDT | 2026-01-16 | 49.00 | 48.80 | 50.40 | +0.10 | +0.20% | 15 | 2,335 | 37.01% |
| AAPL260618C00150000 | 2024-05-03 3:14PM EDT | 2026-06-18 | 55.10 | 52.50 | 53.70 | 0.00 | - | 10 | 390 | 36.97% |
| AAPL261218C00150000 | 2024-05-07 2:03PM EDT | 2026-12-18 | 56.60 | 55.65 | 57.45 | +0.90 | +1.62% | 8 | 143 | 37.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00150000 | 2024-05-07 2:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,702 | 3,602 | 62.50% |
| AAPL240517P00150000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 578 | 31,829 | 47.46% |
| AAPL240524P00150000 | 2024-05-07 3:38PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 47 | 5,967 | 39.84% |
| AAPL240531P00150000 | 2024-05-07 3:37PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 43 | 1,277 | 35.06% |
| AAPL240607P00150000 | 2024-05-07 3:31PM EDT | 2024-06-07 | 0.09 | 0.06 | 0.12 | -0.03 | -25.00% | 99 | 645 | 32.32% |
| AAPL240614P00150000 | 2024-05-07 3:35PM EDT | 2024-06-14 | 0.20 | 0.06 | 0.21 | -0.02 | -9.09% | 281 | 104 | 32.08% |
| AAPL240621P00150000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.24 | -0.04 | -15.38% | 5,048 | 39,107 | 30.25% |
| AAPL240719P00150000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.39 | -0.06 | -14.29% | 214 | 7,808 | 26.15% |
| AAPL240816P00150000 | 2024-05-07 3:21PM EDT | 2024-08-16 | 0.70 | 0.67 | 0.71 | -0.09 | -11.39% | 39 | 7,301 | 25.34% |
| AAPL240920P00150000 | 2024-05-07 2:47PM EDT | 2024-09-20 | 1.01 | 0.98 | 1.02 | -0.10 | -9.01% | 55 | 28,085 | 23.90% |
| AAPL241018P00150000 | 2024-05-07 3:53PM EDT | 2024-10-18 | 1.31 | 1.29 | 1.33 | -0.10 | -7.09% | 23 | 4,174 | 23.39% |
| AAPL241115P00150000 | 2024-05-07 2:08PM EDT | 2024-11-15 | 1.82 | 1.74 | 1.89 | -0.13 | -6.67% | 44 | 3,408 | 23.98% |
| AAPL241220P00150000 | 2024-05-07 3:52PM EDT | 2024-12-20 | 2.15 | 2.07 | 2.21 | -0.17 | -7.33% | 53 | 5,854 | 23.18% |
| AAPL250117P00150000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 2.45 | 2.34 | 2.53 | -0.16 | -6.13% | 38 | 20,686 | 22.88% |
| AAPL250321P00150000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 3.31 | 3.25 | 3.35 | -0.19 | -5.43% | 22 | 19,162 | 22.64% |
| AAPL250620P00150000 | 2024-05-07 3:49PM EDT | 2025-06-20 | 4.50 | 4.40 | 4.55 | -0.25 | -5.26% | 20 | 9,518 | 22.50% |
| AAPL250919P00150000 | 2024-05-06 11:15AM EDT | 2025-09-19 | 5.68 | 5.45 | 5.60 | 0.00 | - | 2 | 831 | 22.21% |
| AAPL251219P00150000 | 2024-05-07 12:00PM EDT | 2025-12-19 | 6.70 | 6.45 | 6.80 | -0.10 | -1.47% | 3 | 4,378 | 22.31% |
| AAPL260116P00150000 | 2024-05-07 3:30PM EDT | 2026-01-16 | 6.79 | 6.30 | 6.90 | -0.16 | -2.30% | 6 | 9,654 | 21.95% |
| AAPL260618P00150000 | 2024-05-07 1:53PM EDT | 2026-06-18 | 8.30 | 8.20 | 8.60 | -0.14 | -1.66% | 8 | 1,810 | 21.87% |
| AAPL261218P00150000 | 2024-05-07 2:08PM EDT | 2026-12-18 | 9.75 | 9.50 | 11.10 | -0.25 | -2.50% | 2 | 798 | 22.47% |
© 2024 Yahoo. All rights reserved.