Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00125000 | 2024-05-02 11:46AM EDT | 2024-05-10 | 47.00 | 58.05 | 58.65 | 0.00 | - | - | 0 | 258.20% |
| AAPL240517C00125000 | 2024-05-02 12:54PM EDT | 2024-05-17 | 47.45 | 57.70 | 58.85 | 0.00 | - | 4 | 41 | 134.77% |
| AAPL240524C00125000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 60.81 | 58.05 | 58.80 | 0.00 | - | 3 | 2 | 65.63% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 58.47 | 58.20 | 59.05 | 0.00 | - | 1 | 1 | 65.53% |
| AAPL240621C00125000 | 2024-05-07 10:37AM EDT | 2024-06-21 | 58.38 | 58.50 | 59.25 | 0.00 | - | 2 | 1,530 | 61.52% |
| AAPL240719C00125000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 59.09 | 59.00 | 59.90 | 0.00 | - | 459 | 493 | 56.52% |
| AAPL240816C00125000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 61.68 | 59.55 | 60.40 | 0.00 | - | 2 | 20 | 52.77% |
| AAPL240920C00125000 | 2024-05-02 2:26PM EDT | 2024-09-20 | 50.58 | 60.25 | 61.05 | 0.00 | - | 1 | 420 | 52.23% |
| AAPL241018C00125000 | 2024-05-06 11:30AM EDT | 2024-10-18 | 60.00 | 60.85 | 61.55 | 0.00 | - | 1 | 102 | 50.04% |
| AAPL241115C00125000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 63.40 | 61.30 | 62.10 | 0.00 | - | 3 | 18 | 48.61% |
| AAPL241220C00125000 | 2024-05-06 11:10AM EDT | 2024-12-20 | 61.08 | 62.05 | 62.80 | 0.00 | - | 5 | 76 | 47.31% |
| AAPL250117C00125000 | 2024-05-09 9:54AM EDT | 2025-01-17 | 63.35 | 62.65 | 63.45 | +0.72 | +1.15% | 3 | 3,685 | 46.80% |
| AAPL250321C00125000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 63.80 | 63.75 | 64.65 | 0.00 | - | 2 | 79 | 45.29% |
| AAPL250620C00125000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 67.62 | 65.65 | 66.20 | 0.00 | - | 13 | 491 | 43.54% |
| AAPL250919C00125000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 68.70 | 67.10 | 67.85 | 0.00 | - | 3 | 11 | 42.68% |
| AAPL251219C00125000 | 2024-05-08 10:06AM EDT | 2025-12-19 | 67.95 | 68.55 | 69.75 | 0.00 | - | 5 | 530 | 42.61% |
| AAPL260116C00125000 | 2024-05-02 3:15PM EDT | 2026-01-16 | 60.80 | 68.55 | 70.20 | 0.00 | - | 9 | 456 | 42.39% |
| AAPL260618C00125000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 73.43 | 71.50 | 72.85 | 0.00 | - | 33 | 339 | 41.87% |
| AAPL261218C00125000 | 2024-05-08 1:55PM EDT | 2026-12-18 | 74.67 | 73.15 | 76.85 | 0.00 | - | 10 | 81 | 42.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00125000 | 2024-05-07 1:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 902 | 168.75% |
| AAPL240517P00125000 | 2024-05-07 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,397 | 78.13% |
| AAPL240524P00125000 | 2024-05-08 10:51AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 147 | 64.84% |
| AAPL240531P00125000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 304 | 54.30% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 3 | 50.98% |
| AAPL240614P00125000 | 2024-05-08 2:53PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | 0.00 | - | 100 | 168 | 47.27% |
| AAPL240621P00125000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 13,911 | 44.53% |
| AAPL240719P00125000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 7,892 | 36.91% |
| AAPL240816P00125000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.15 | 0.13 | 0.16 | 0.00 | - | 20 | 641 | 34.33% |
| AAPL240920P00125000 | 2024-05-08 10:50AM EDT | 2024-09-20 | 0.23 | 0.18 | 0.22 | 0.00 | - | 11 | 2,512 | 31.01% |
| AAPL241018P00125000 | 2024-05-08 1:59PM EDT | 2024-10-18 | 0.31 | 0.27 | 0.32 | 0.00 | - | 3,230 | 3,047 | 29.93% |
| AAPL241115P00125000 | 2024-05-06 2:08PM EDT | 2024-11-15 | 0.51 | 0.41 | 0.46 | 0.00 | - | 20 | 679 | 29.47% |
| AAPL241220P00125000 | 2024-05-09 9:53AM EDT | 2024-12-20 | 0.57 | 0.53 | 0.58 | 0.00 | - | 11 | 2,207 | 28.28% |
| AAPL250321P00125000 | 2024-05-08 3:26PM EDT | 2025-03-21 | 1.00 | 0.87 | 1.00 | -0.02 | -1.96% | 3 | 1,892 | 26.71% |
| AAPL250620P00125000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 1.61 | 1.47 | 1.66 | 0.00 | - | 3 | 3,840 | 26.53% |
| AAPL250919P00125000 | 2024-05-06 9:39AM EDT | 2025-09-19 | 2.13 | 2.04 | 2.14 | 0.00 | - | 15 | 208 | 25.64% |
| AAPL251219P00125000 | 2024-05-03 3:03PM EDT | 2025-12-19 | 2.69 | 2.59 | 2.82 | 0.00 | - | 15 | 1,659 | 25.48% |
| AAPL260116P00125000 | 2024-05-08 1:37PM EDT | 2026-01-16 | 2.88 | 2.74 | 2.91 | 0.00 | - | 1 | 2,210 | 25.14% |
| AAPL260618P00125000 | 2024-05-08 1:39PM EDT | 2026-06-18 | 3.85 | 3.65 | 3.85 | 0.00 | - | 1 | 562 | 24.54% |
| AAPL261218P00125000 | 2024-05-09 9:39AM EDT | 2026-12-18 | 4.75 | 4.45 | 4.85 | -0.07 | -1.45% | 1 | 916 | 23.85% |
© 2024 Yahoo. All rights reserved.