Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00140000 | 2024-05-07 2:16PM EDT | 2024-05-10 | 42.62 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| AAPL240517C00140000 | 2024-05-08 12:01PM EDT | 2024-05-17 | 42.27 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 0.00% |
| AAPL240524C00140000 | 2024-05-07 12:08PM EDT | 2024-05-24 | 42.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AAPL240531C00140000 | 2024-05-07 2:16PM EDT | 2024-05-31 | 42.89 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 0.00% |
| AAPL240614C00140000 | 2024-05-06 11:49AM EDT | 2024-06-14 | 42.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240621C00140000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 43.63 | 0.00 | 0.00 | 0.00 | - | 27 | 3,054 | 0.00% |
| AAPL240719C00140000 | 2024-05-08 2:06PM EDT | 2024-07-19 | 44.05 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 0.00% |
| AAPL240816C00140000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 45.03 | 0.00 | 0.00 | 0.00 | - | 9 | 390 | 0.00% |
| AAPL240920C00140000 | 2024-05-08 2:07PM EDT | 2024-09-20 | 45.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,861 | 0.00% |
| AAPL241018C00140000 | 2024-05-08 3:21PM EDT | 2024-10-18 | 46.63 | 0.00 | 0.00 | 0.00 | - | 14 | 91 | 0.00% |
| AAPL241115C00140000 | 2024-05-08 3:06PM EDT | 2024-11-15 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| AAPL241220C00140000 | 2024-05-07 9:50AM EDT | 2024-12-20 | 49.95 | 0.00 | 0.00 | 0.00 | - | 10 | 3,287 | 0.00% |
| AAPL250117C00140000 | 2024-05-08 2:40PM EDT | 2025-01-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8,736 | 0.00% |
| AAPL250321C00140000 | 2024-05-08 12:30PM EDT | 2025-03-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| AAPL250620C00140000 | 2024-05-08 3:46PM EDT | 2025-06-20 | 52.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,003 | 0.00% |
| AAPL250919C00140000 | 2024-05-06 12:33PM EDT | 2025-09-19 | 53.70 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| AAPL251219C00140000 | 2024-05-08 11:59AM EDT | 2025-12-19 | 56.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,482 | 0.00% |
| AAPL260116C00140000 | 2024-05-08 12:54PM EDT | 2026-01-16 | 56.70 | 0.00 | 0.00 | 0.00 | - | 5 | 845 | 0.00% |
| AAPL260618C00140000 | 2024-05-03 1:46PM EDT | 2026-06-18 | 62.54 | 0.00 | 0.00 | 0.00 | - | 16 | 391 | 0.00% |
| AAPL261218C00140000 | 2024-05-06 1:27PM EDT | 2026-12-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00140000 | 2024-05-07 12:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 890 | 50.00% |
| AAPL240517P00140000 | 2024-05-08 2:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 3,494 | 25.00% |
| AAPL240524P00140000 | 2024-05-08 11:50AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 843 | 25.00% |
| AAPL240531P00140000 | 2024-05-08 3:01PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 323 | 25.00% |
| AAPL240607P00140000 | 2024-05-08 1:00PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| AAPL240614P00140000 | 2024-05-08 1:16PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 93 | 1,136 | 12.50% |
| AAPL240621P00140000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 30,261 | 12.50% |
| AAPL240719P00140000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 4,054 | 12.50% |
| AAPL240816P00140000 | 2024-05-08 9:56AM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 7,187 | 12.50% |
| AAPL240920P00140000 | 2024-05-08 2:23PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 11,045 | 12.50% |
| AAPL241018P00140000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 4,050 | 6.25% |
| AAPL241115P00140000 | 2024-05-08 3:43PM EDT | 2024-11-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 715 | 6.25% |
| AAPL241220P00140000 | 2024-05-08 3:54PM EDT | 2024-12-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 113 | 5,460 | 6.25% |
| AAPL250117P00140000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 28 | 17,336 | 6.25% |
| AAPL250321P00140000 | 2024-05-08 10:17AM EDT | 2025-03-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 2,021 | 6.25% |
| AAPL250620P00140000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 78 | 3,847 | 6.25% |
| AAPL250919P00140000 | 2024-05-07 11:34AM EDT | 2025-09-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 6.25% |
| AAPL251219P00140000 | 2024-05-07 12:02PM EDT | 2025-12-19 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3 | 4,186 | 3.13% |
| AAPL260116P00140000 | 2024-05-07 10:53AM EDT | 2026-01-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,319 | 3.13% |
| AAPL260618P00140000 | 2024-05-08 3:32PM EDT | 2026-06-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,432 | 3.13% |
| AAPL261218P00140000 | 2024-05-08 3:54PM EDT | 2026-12-18 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 781 | 3.13% |
© 2024 Yahoo. All rights reserved.