Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00085000 | 2024-05-01 10:37AM EDT | 2024-05-17 | 86.00 | 98.25 | 99.15 | 0.00 | - | 2 | 148 | 273.44% |
| AAPL240621C00085000 | 2024-05-06 2:28PM EDT | 2024-06-21 | 96.47 | 98.45 | 99.40 | 0.00 | - | 3 | 894 | 138.28% |
| AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 87.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 2024-08-16 | 84.37 | 99.25 | 100.00 | 0.00 | - | 1 | 31 | 101.20% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 0.00% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00085000 | 2024-05-03 1:12PM EDT | 2024-12-20 | 102.20 | 100.45 | 101.35 | 0.00 | - | 5 | 217 | 76.03% |
| AAPL250117C00085000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 103.00 | 100.85 | 101.85 | 0.00 | - | 1 | 371 | 74.22% |
| AAPL250321C00085000 | 2024-05-06 2:28PM EDT | 2025-03-21 | 99.33 | 100.70 | 103.30 | 0.00 | - | 26 | 260 | 69.52% |
| AAPL250620C00085000 | 2024-05-03 1:57PM EDT | 2025-06-20 | 104.23 | 101.15 | 104.20 | 0.00 | - | 252 | 707 | 63.94% |
| AAPL250919C00085000 | 2024-05-03 3:47PM EDT | 2025-09-19 | 104.00 | 101.75 | 105.35 | 0.00 | - | 4 | 5 | 60.75% |
| AAPL251219C00085000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 92.10 | 103.60 | 105.85 | 0.00 | - | 50 | 309 | 59.30% |
| AAPL260116C00085000 | 2024-04-30 2:32PM EDT | 2026-01-16 | 94.78 | 102.65 | 106.55 | 0.00 | - | 1 | 161 | 57.60% |
| AAPL260618C00085000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 106.20 | 104.35 | 107.20 | 0.00 | - | 1 | 83 | 54.44% |
| AAPL261218C00085000 | 2024-04-30 3:57PM EDT | 2026-12-18 | 94.60 | 105.30 | 109.15 | 0.00 | - | 50 | 53 | 51.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00085000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 39 | 137.50% |
| AAPL240621P00085000 | 2024-05-03 10:14AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,628 | 70.31% |
| AAPL240719P00085000 | 2024-05-02 2:53PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 231 | 55.47% |
| AAPL240816P00085000 | 2024-04-29 3:10PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.04 | 0.00 | - | 753 | 723 | 50.39% |
| AAPL240920P00085000 | 2024-04-29 10:25AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 793 | 47.66% |
| AAPL241018P00085000 | 2024-05-07 9:30AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.07 | -0.10 | -76.92% | 1 | 125 | 45.02% |
| AAPL241115P00085000 | 2024-05-01 10:52AM EDT | 2024-11-15 | 0.11 | 0.03 | 0.10 | 0.00 | - | 42 | 153 | 43.36% |
| AAPL241220P00085000 | 2024-05-03 9:46AM EDT | 2024-12-20 | 0.10 | 0.03 | 0.12 | 0.00 | - | 7 | 909 | 40.82% |
| AAPL250117P00085000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 0.11 | 0.00 | 0.14 | 0.00 | - | 10 | 2,592 | 39.31% |
| AAPL250321P00085000 | 2024-04-26 12:05PM EDT | 2025-03-21 | 0.27 | 0.09 | 0.23 | 0.00 | - | 48 | 61 | 37.65% |
| AAPL250620P00085000 | 2024-05-06 10:18AM EDT | 2025-06-20 | 0.29 | 0.17 | 0.35 | 0.00 | - | 1 | 2,242 | 35.30% |
| AAPL250919P00085000 | 2024-04-26 11:12AM EDT | 2025-09-19 | 0.64 | 0.28 | 0.47 | 0.00 | - | 2 | 231 | 33.47% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 2025-12-19 | 0.92 | 0.50 | 0.61 | 0.00 | - | 1 | 1,293 | 32.18% |
| AAPL260116P00085000 | 2024-05-03 1:33PM EDT | 2026-01-16 | 0.64 | 0.51 | 0.69 | 0.00 | - | 6 | 518 | 32.13% |
| AAPL260618P00085000 | 2024-04-30 2:53PM EDT | 2026-06-18 | 1.16 | 0.81 | 0.98 | 0.00 | - | 2 | 835 | 30.73% |
| AAPL261218P00085000 | 2024-05-06 9:36AM EDT | 2026-12-18 | 1.20 | 0.85 | 1.60 | 0.00 | - | 1 | 5 | 30.58% |
© 2024 Yahoo. All rights reserved.