Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 2024-05-10 | 37.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517C00145000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 36.60 | 0.00 | 0.00 | 0.00 | - | 15 | 416 | 0.00% |
| AAPL240524C00145000 | 2024-05-07 10:16AM EDT | 2024-05-24 | 38.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 26.49 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL240607C00145000 | 2024-05-03 12:13PM EDT | 2024-06-07 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL240614C00145000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00145000 | 2024-05-08 3:40PM EDT | 2024-06-21 | 38.85 | 0.00 | 0.00 | 0.00 | - | 11 | 4,356 | 0.00% |
| AAPL240719C00145000 | 2024-05-06 2:29PM EDT | 2024-07-19 | 37.63 | 0.00 | 0.00 | 0.00 | - | 3 | 576 | 0.00% |
| AAPL240816C00145000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 40.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920C00145000 | 2024-05-06 10:31AM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL241018C00145000 | 2024-05-08 3:18PM EDT | 2024-10-18 | 41.95 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| AAPL241115C00145000 | 2024-05-07 1:01PM EDT | 2024-11-15 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| AAPL241220C00145000 | 2024-05-07 2:14PM EDT | 2024-12-20 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| AAPL250117C00145000 | 2024-05-08 10:11AM EDT | 2025-01-17 | 43.51 | 0.00 | 0.00 | 0.00 | - | 3 | 4,364 | 0.00% |
| AAPL250321C00145000 | 2024-05-08 3:28PM EDT | 2025-03-21 | 46.30 | 0.00 | 0.00 | 0.00 | - | 8 | 163 | 0.00% |
| AAPL250620C00145000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 50.50 | 0.00 | 0.00 | 0.00 | - | 23 | 597 | 0.00% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AAPL251219C00145000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 52.03 | 0.00 | 0.00 | 0.00 | - | 4 | 622 | 0.00% |
| AAPL260116C00145000 | 2024-05-06 11:16AM EDT | 2026-01-16 | 53.30 | 0.00 | 0.00 | 0.00 | - | 20 | 170 | 0.00% |
| AAPL260618C00145000 | 2024-05-03 3:03PM EDT | 2026-06-18 | 58.97 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 0.00% |
| AAPL261218C00145000 | 2024-05-07 10:25AM EDT | 2026-12-18 | 61.28 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00145000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,228 | 50.00% |
| AAPL240517P00145000 | 2024-05-08 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 9,671 | 25.00% |
| AAPL240524P00145000 | 2024-05-08 1:51PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 941 | 25.00% |
| AAPL240531P00145000 | 2024-05-08 1:35PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 685 | 25.00% |
| AAPL240607P00145000 | 2024-05-08 3:44PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 264 | 12.50% |
| AAPL240614P00145000 | 2024-05-08 3:29PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 206 | 233 | 12.50% |
| AAPL240621P00145000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 107 | 14,185 | 12.50% |
| AAPL240719P00145000 | 2024-05-08 12:37PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 3,785 | 12.50% |
| AAPL240816P00145000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 3,974 | 12.50% |
| AAPL240920P00145000 | 2024-05-08 11:59AM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 21,085 | 6.25% |
| AAPL241018P00145000 | 2024-05-08 3:36PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 5,739 | 6.25% |
| AAPL241115P00145000 | 2024-05-08 3:32PM EDT | 2024-11-15 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 6.25% |
| AAPL241220P00145000 | 2024-05-08 11:26AM EDT | 2024-12-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 3,579 | 6.25% |
| AAPL250117P00145000 | 2024-05-07 3:32PM EDT | 2025-01-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 14 | 17,442 | 6.25% |
| AAPL250321P00145000 | 2024-05-08 10:09AM EDT | 2025-03-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 7 | 1,656 | 6.25% |
| AAPL250620P00145000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 4,083 | 6.25% |
| AAPL250919P00145000 | 2024-05-06 3:53PM EDT | 2025-09-19 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 3.13% |
| AAPL251219P00145000 | 2024-05-07 11:37AM EDT | 2025-12-19 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,377 | 3.13% |
| AAPL260116P00145000 | 2024-05-07 11:37AM EDT | 2026-01-16 | 5.81 | 0.00 | 0.00 | 0.00 | - | 4 | 1,969 | 3.13% |
| AAPL260618P00145000 | 2024-05-08 2:09PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 522 | 3.13% |
| AAPL261218P00145000 | 2024-05-03 1:09PM EDT | 2026-12-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 734 | 3.13% |
© 2024 Yahoo. All rights reserved.