Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00165000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 19.53 | 0.00 | 0.00 | +1.63 | +9.11% | 16,759 | 0 | 0.00% |
| AAPL240517C00165000 | 2024-05-09 3:45PM EDT | 2024-05-17 | 19.49 | 0.00 | 0.00 | +1.34 | +7.38% | 308 | 0 | 0.00% |
| AAPL240524C00165000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 19.95 | 0.00 | 0.00 | +1.64 | +8.96% | 13 | 0 | 0.00% |
| AAPL240531C00165000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 19.92 | 0.00 | 0.00 | +1.62 | +8.85% | 10 | 0 | 0.00% |
| AAPL240607C00165000 | 2024-05-09 3:16PM EDT | 2024-06-07 | 20.08 | 0.00 | 0.00 | +1.63 | +8.83% | 38 | 0 | 0.00% |
| AAPL240614C00165000 | 2024-05-09 1:05PM EDT | 2024-06-14 | 20.07 | 0.00 | 0.00 | +0.97 | +5.08% | 20 | 0 | 0.00% |
| AAPL240621C00165000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 20.91 | 0.00 | 0.00 | +1.37 | +7.01% | 52 | 0 | 0.00% |
| AAPL240628C00165000 | 2024-05-09 9:31AM EDT | 2024-06-28 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| AAPL240719C00165000 | 2024-05-09 2:40PM EDT | 2024-07-19 | 21.87 | 0.00 | 0.00 | +1.62 | +8.00% | 21 | 0 | 0.00% |
| AAPL240816C00165000 | 2024-05-09 2:51PM EDT | 2024-08-16 | 23.20 | 0.00 | 0.00 | +1.15 | +5.22% | 3 | 0 | 0.00% |
| AAPL240920C00165000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 24.58 | 0.00 | 0.00 | +1.72 | +7.52% | 44 | 0 | 0.00% |
| AAPL241018C00165000 | 2024-05-09 1:26PM EDT | 2024-10-18 | 25.65 | 0.00 | 0.00 | +1.16 | +4.74% | 8 | 0 | 0.00% |
| AAPL241115C00165000 | 2024-05-09 2:38PM EDT | 2024-11-15 | 27.05 | 0.00 | 0.00 | +1.24 | +4.80% | 4 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-05-09 2:33PM EDT | 2024-12-20 | 28.15 | 0.00 | 0.00 | +1.78 | +6.75% | 2 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-05-09 2:06PM EDT | 2025-01-17 | 29.20 | 0.00 | 0.00 | +1.50 | +5.42% | 7 | 0 | 0.00% |
| AAPL250321C00165000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 31.73 | 0.00 | 0.00 | +1.23 | +4.03% | 8 | 0 | 0.00% |
| AAPL250620C00165000 | 2024-05-09 3:38PM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | +1.25 | +3.70% | 2 | 0 | 0.00% |
| AAPL250919C00165000 | 2024-05-03 3:23PM EDT | 2025-09-19 | 37.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-05-09 3:47PM EDT | 2025-12-19 | 40.30 | 0.00 | 0.00 | +1.35 | +3.47% | 6 | 0 | 0.00% |
| AAPL260116C00165000 | 2024-05-09 1:52PM EDT | 2026-01-16 | 41.00 | 0.00 | 0.00 | +1.70 | +4.33% | 64 | 0 | 0.00% |
| AAPL260618C00165000 | 2024-05-09 11:44AM EDT | 2026-06-18 | 44.43 | 0.00 | 0.00 | +1.30 | +3.01% | 1 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-05-09 3:32PM EDT | 2026-12-18 | 48.50 | 0.00 | 0.00 | +0.88 | +1.85% | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00165000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1,098 | 0 | 50.00% |
| AAPL240517P00165000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 911 | 0 | 12.50% |
| AAPL240524P00165000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | -0.05 | -31.25% | 438 | 0 | 12.50% |
| AAPL240531P00165000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | -0.04 | -20.00% | 112 | 0 | 12.50% |
| AAPL240607P00165000 | 2024-05-09 3:32PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | -0.05 | -18.52% | 492 | 0 | 6.25% |
| AAPL240614P00165000 | 2024-05-09 3:36PM EDT | 2024-06-14 | 0.41 | 0.00 | 0.00 | -0.12 | -22.64% | 36 | 0 | 6.25% |
| AAPL240621P00165000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | -0.16 | -23.53% | 979 | 0 | 6.25% |
| AAPL240628P00165000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 0.63 | 0.00 | 0.00 | -0.02 | -3.08% | 6 | - | 6.25% |
| AAPL240719P00165000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.87 | 0.00 | 0.00 | -0.20 | -18.69% | 1,648 | 0 | 6.25% |
| AAPL240816P00165000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 1.65 | 0.00 | 0.00 | -0.24 | -12.70% | 376 | 0 | 6.25% |
| AAPL240920P00165000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 2.23 | 0.00 | 0.00 | -0.30 | -11.86% | 19 | 0 | 3.13% |
| AAPL241018P00165000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 2.75 | 0.00 | 0.00 | -0.30 | -9.84% | 173 | 0 | 3.13% |
| AAPL241115P00165000 | 2024-05-09 2:45PM EDT | 2024-11-15 | 3.55 | 0.00 | 0.00 | -0.45 | -11.25% | 3 | 0 | 3.13% |
| AAPL241220P00165000 | 2024-05-09 3:51PM EDT | 2024-12-20 | 4.10 | 0.00 | 0.00 | -0.50 | -10.87% | 17 | 0 | 3.13% |
| AAPL250117P00165000 | 2024-05-09 3:25PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | -0.39 | -7.89% | 71 | 0 | 3.13% |
| AAPL250321P00165000 | 2024-05-09 3:56PM EDT | 2025-03-21 | 5.66 | 0.00 | 0.00 | -0.44 | -7.21% | 20 | 0 | 3.13% |
| AAPL250620P00165000 | 2024-05-09 3:27PM EDT | 2025-06-20 | 7.30 | 0.00 | 0.00 | -0.35 | -4.58% | 203 | 0 | 3.13% |
| AAPL250919P00165000 | 2024-05-08 1:52PM EDT | 2025-09-19 | 9.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL251219P00165000 | 2024-05-09 3:52PM EDT | 2025-12-19 | 9.78 | 0.00 | 0.00 | -0.47 | -4.59% | 36 | 0 | 1.56% |
| AAPL260116P00165000 | 2024-05-09 3:52PM EDT | 2026-01-16 | 10.09 | 0.00 | 0.00 | -0.37 | -3.54% | 48 | 0 | 1.56% |
| AAPL260618P00165000 | 2024-05-08 10:46AM EDT | 2026-06-18 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL261218P00165000 | 2024-05-08 2:31PM EDT | 2026-12-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.