Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00120000 | 2024-05-06 1:19PM EDT | 2024-05-10 | 61.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240517C00120000 | 2024-05-07 12:00PM EDT | 2024-05-17 | 61.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531C00120000 | 2024-05-07 12:18PM EDT | 2024-05-31 | 61.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240614C00120000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00120000 | 2024-05-08 1:45PM EDT | 2024-06-21 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00120000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 67.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00120000 | 2024-05-07 10:47AM EDT | 2024-08-16 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00120000 | 2024-05-06 10:16AM EDT | 2024-09-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00120000 | 2024-05-08 3:26PM EDT | 2024-10-18 | 65.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00120000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 68.76 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL241220C00120000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 67.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL250117C00120000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 67.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321C00120000 | 2024-05-06 10:26AM EDT | 2025-03-21 | 67.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00120000 | 2024-05-08 3:15PM EDT | 2025-06-20 | 69.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00120000 | 2024-05-06 1:09PM EDT | 2025-09-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00120000 | 2024-05-08 10:29AM EDT | 2025-12-19 | 72.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116C00120000 | 2024-05-06 12:11PM EDT | 2026-01-16 | 72.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618C00120000 | 2024-05-08 11:52AM EDT | 2026-06-18 | 75.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00120000 | 2024-05-08 1:31PM EDT | 2026-12-18 | 77.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00120000 | 2024-05-02 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240517P00120000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AAPL240524P00120000 | 2024-05-06 11:22AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240531P00120000 | 2024-05-03 11:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240621P00120000 | 2024-05-08 12:33PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL240719P00120000 | 2024-05-07 12:12PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL240816P00120000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240920P00120000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241018P00120000 | 2024-05-08 3:56PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241115P00120000 | 2024-05-06 1:54PM EDT | 2024-11-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AAPL241220P00120000 | 2024-05-08 3:39PM EDT | 2024-12-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL250117P00120000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL250321P00120000 | 2024-05-07 2:48PM EDT | 2025-03-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| AAPL250620P00120000 | 2024-05-07 3:26PM EDT | 2025-06-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250919P00120000 | 2024-05-08 3:41PM EDT | 2025-09-19 | 1.78 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| AAPL251219P00120000 | 2024-05-08 2:31PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| AAPL260116P00120000 | 2024-05-08 3:23PM EDT | 2026-01-16 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260618P00120000 | 2024-05-08 3:58PM EDT | 2026-06-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL261218P00120000 | 2024-05-08 1:39PM EDT | 2026-12-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.