Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00290000 | 2024-05-06 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 93 | 50.00% |
| AAPL240621C00290000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 5,175 | 25.00% |
| AAPL240719C00290000 | 2024-04-29 11:45AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 705 | 25.00% |
| AAPL240816C00290000 | 2024-05-07 10:31AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| AAPL240920C00290000 | 2024-05-03 1:07PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 1,174 | 12.50% |
| AAPL241018C00290000 | 2024-05-07 12:31PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 370 | 12.50% |
| AAPL241115C00290000 | 2024-05-07 2:46PM EDT | 2024-11-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 150 | 683 | 12.50% |
| AAPL241220C00290000 | 2024-05-06 12:55PM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7,495 | 12.50% |
| AAPL250117C00290000 | 2024-05-07 1:14PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2,586 | 12.50% |
| AAPL250321C00290000 | 2024-05-07 12:11PM EDT | 2025-03-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 938 | 12.50% |
| AAPL250620C00290000 | 2024-05-06 1:46PM EDT | 2025-06-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,287 | 6.25% |
| AAPL250919C00290000 | 2024-05-03 2:09PM EDT | 2025-09-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 6.25% |
| AAPL251219C00290000 | 2024-05-06 1:03PM EDT | 2025-12-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 996 | 6.25% |
| AAPL260116C00290000 | 2024-05-07 3:58PM EDT | 2026-01-16 | 2.11 | 0.00 | 0.00 | 0.00 | - | 17 | 651 | 6.25% |
| AAPL260618C00290000 | 2024-05-03 12:47PM EDT | 2026-06-18 | 4.57 | 0.00 | 0.00 | 0.00 | - | 14 | 163 | 6.25% |
| AAPL261218C00290000 | 2024-05-06 3:54PM EDT | 2026-12-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00290000 | 2024-05-03 12:09PM EDT | 2024-05-17 | 105.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 2024-06-21 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 139.71% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 2024-09-20 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 53.99% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 2025-01-17 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 44.97% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 37.57% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 2025-12-19 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 42.76% |
© 2024 Yahoo. All rights reserved.