Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00135000 | 2024-05-03 1:46PM EDT | 2024-05-10 | 50.14 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240517C00135000 | 2024-05-08 12:25PM EDT | 2024-05-17 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| AAPL240524C00135000 | 2024-05-06 11:08AM EDT | 2024-05-24 | 47.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240531C00135000 | 2024-05-03 9:47AM EDT | 2024-05-31 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00135000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 48.75 | 0.00 | 0.00 | 0.00 | - | 9 | 3,786 | 0.00% |
| AAPL240719C00135000 | 2024-05-08 3:21PM EDT | 2024-07-19 | 49.31 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 0.00% |
| AAPL240816C00135000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 49.88 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL240920C00135000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 50.75 | 0.00 | 0.00 | 0.00 | - | 13 | 361 | 0.00% |
| AAPL241018C00135000 | 2024-05-03 1:27PM EDT | 2024-10-18 | 53.77 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AAPL241115C00135000 | 2024-05-08 3:46PM EDT | 2024-11-15 | 51.92 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| AAPL241220C00135000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 54.96 | 0.00 | 0.00 | 0.00 | - | 58 | 418 | 0.00% |
| AAPL250117C00135000 | 2024-05-07 10:23AM EDT | 2025-01-17 | 54.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8,738 | 0.00% |
| AAPL250321C00135000 | 2024-05-03 10:34AM EDT | 2025-03-21 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| AAPL250620C00135000 | 2024-05-07 1:18PM EDT | 2025-06-20 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 556 | 0.00% |
| AAPL250919C00135000 | 2024-04-29 12:55PM EDT | 2025-09-19 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AAPL251219C00135000 | 2024-05-07 3:09PM EDT | 2025-12-19 | 60.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,049 | 0.00% |
| AAPL260116C00135000 | 2024-05-08 11:43AM EDT | 2026-01-16 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| AAPL260618C00135000 | 2024-05-08 10:06AM EDT | 2026-06-18 | 63.31 | 0.00 | 0.00 | 0.00 | - | 6 | 435 | 0.00% |
| AAPL261218C00135000 | 2024-05-08 12:13PM EDT | 2026-12-18 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00135000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,049 | 50.00% |
| AAPL240517P00135000 | 2024-05-08 10:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 50.00% |
| AAPL240524P00135000 | 2024-05-08 3:23PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 675 | 25.00% |
| AAPL240531P00135000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240607P00135000 | 2024-05-07 1:46PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 98 | 25.00% |
| AAPL240614P00135000 | 2024-05-08 1:34PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 784 | 784 | 25.00% |
| AAPL240621P00135000 | 2024-05-08 1:37PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 13,693 | 25.00% |
| AAPL240719P00135000 | 2024-05-08 10:47AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,304 | 12.50% |
| AAPL240816P00135000 | 2024-05-08 10:16AM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3,358 | 12.50% |
| AAPL240920P00135000 | 2024-05-08 11:16AM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 6,628 | 12.50% |
| AAPL241018P00135000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 0.56 | 0.00 | 0.00 | 0.00 | - | 45 | 3,820 | 12.50% |
| AAPL241115P00135000 | 2024-05-08 2:57PM EDT | 2024-11-15 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL241220P00135000 | 2024-05-08 3:55PM EDT | 2024-12-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 222 | 3,005 | 6.25% |
| AAPL250117P00135000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 25 | 18,113 | 6.25% |
| AAPL250321P00135000 | 2024-05-08 2:11PM EDT | 2025-03-21 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 2,151 | 6.25% |
| AAPL250620P00135000 | 2024-05-08 3:07PM EDT | 2025-06-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 19 | 3,906 | 6.25% |
| AAPL250919P00135000 | 2024-05-03 12:04PM EDT | 2025-09-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAPL251219P00135000 | 2024-05-07 2:54PM EDT | 2025-12-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116P00135000 | 2024-05-07 12:34PM EDT | 2026-01-16 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,961 | 6.25% |
| AAPL260618P00135000 | 2024-05-06 1:16PM EDT | 2026-06-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,107 | 3.13% |
| AAPL261218P00135000 | 2024-05-08 2:47PM EDT | 2026-12-18 | 6.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1,110 | 3.13% |
© 2024 Yahoo. All rights reserved.