Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00130000 | 2024-05-06 12:02PM EDT | 2024-05-10 | 52.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517C00130000 | 2024-05-08 10:50AM EDT | 2024-05-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240524C00130000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 55.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00130000 | 2024-05-08 3:18PM EDT | 2024-06-21 | 53.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240719C00130000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 54.28 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| AAPL240816C00130000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 54.75 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| AAPL240920C00130000 | 2024-05-08 2:10PM EDT | 2024-09-20 | 55.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL241018C00130000 | 2024-05-08 3:46PM EDT | 2024-10-18 | 56.07 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| AAPL241115C00130000 | 2024-05-08 3:45PM EDT | 2024-11-15 | 56.66 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| AAPL241220C00130000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 57.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117C00130000 | 2024-05-06 12:32PM EDT | 2025-01-17 | 56.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321C00130000 | 2024-05-08 2:25PM EDT | 2025-03-21 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00130000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00130000 | 2024-05-03 9:43AM EDT | 2025-09-19 | 64.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00130000 | 2024-05-03 3:33PM EDT | 2025-12-19 | 66.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL260116C00130000 | 2024-05-08 12:20PM EDT | 2026-01-16 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00130000 | 2024-05-08 10:29AM EDT | 2026-06-18 | 67.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL261218C00130000 | 2024-05-08 1:55PM EDT | 2026-12-18 | 70.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00130000 | 2024-05-07 12:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL240517P00130000 | 2024-05-07 10:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL240524P00130000 | 2024-05-07 2:39PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240531P00130000 | 2024-05-08 1:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240607P00130000 | 2024-05-06 3:29PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240621P00130000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| AAPL240719P00130000 | 2024-05-08 1:38PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240816P00130000 | 2024-05-07 3:19PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AAPL240920P00130000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241018P00130000 | 2024-05-08 3:55PM EDT | 2024-10-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL241115P00130000 | 2024-05-07 3:53PM EDT | 2024-11-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AAPL241220P00130000 | 2024-05-08 1:53PM EDT | 2024-12-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL250117P00130000 | 2024-05-08 3:31PM EDT | 2025-01-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL250321P00130000 | 2024-05-08 3:38PM EDT | 2025-03-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL250620P00130000 | 2024-05-08 12:09PM EDT | 2025-06-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AAPL250919P00130000 | 2024-05-07 1:01PM EDT | 2025-09-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00130000 | 2024-05-08 2:50PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL260116P00130000 | 2024-05-08 3:25PM EDT | 2026-01-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00130000 | 2024-05-08 2:16PM EDT | 2026-06-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL261218P00130000 | 2024-05-08 2:58PM EDT | 2026-12-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.