Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00150000 | 2024-05-08 2:14PM EDT | 2024-05-10 | 32.65 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 0.00% |
| AAPL240517C00150000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 32.70 | 0.00 | 0.00 | 0.00 | - | 14 | 937 | 0.00% |
| AAPL240524C00150000 | 2024-05-08 2:14PM EDT | 2024-05-24 | 32.81 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| AAPL240531C00150000 | 2024-05-07 12:22PM EDT | 2024-05-31 | 32.09 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| AAPL240607C00150000 | 2024-05-08 2:33PM EDT | 2024-06-07 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| AAPL240614C00150000 | 2024-05-08 12:57PM EDT | 2024-06-14 | 32.99 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL240621C00150000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 33.90 | 0.00 | 0.00 | 0.00 | - | 130 | 12,084 | 0.00% |
| AAPL240719C00150000 | 2024-05-08 3:21PM EDT | 2024-07-19 | 34.70 | 0.00 | 0.00 | 0.00 | - | 12 | 991 | 0.00% |
| AAPL240816C00150000 | 2024-05-08 10:33AM EDT | 2024-08-16 | 34.59 | 0.00 | 0.00 | 0.00 | - | 10 | 599 | 0.00% |
| AAPL240920C00150000 | 2024-05-08 3:51PM EDT | 2024-09-20 | 36.55 | 0.00 | 0.00 | 0.00 | - | 34 | 2,631 | 0.00% |
| AAPL241018C00150000 | 2024-05-08 3:21PM EDT | 2024-10-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| AAPL241115C00150000 | 2024-05-08 1:37PM EDT | 2024-11-15 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 0.00% |
| AAPL241220C00150000 | 2024-05-08 2:38PM EDT | 2024-12-20 | 39.47 | 0.00 | 0.00 | 0.00 | - | 13 | 20,464 | 0.00% |
| AAPL250117C00150000 | 2024-05-08 3:41PM EDT | 2025-01-17 | 40.40 | 0.00 | 0.00 | 0.00 | - | 45 | 15,441 | 0.00% |
| AAPL250321C00150000 | 2024-05-08 2:44PM EDT | 2025-03-21 | 42.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,997 | 0.00% |
| AAPL250620C00150000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 43.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1,399 | 0.00% |
| AAPL250919C00150000 | 2024-05-06 3:06PM EDT | 2025-09-19 | 45.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3,646 | 0.00% |
| AAPL251219C00150000 | 2024-05-08 1:17PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,581 | 0.00% |
| AAPL260116C00150000 | 2024-05-08 3:57PM EDT | 2026-01-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,349 | 0.00% |
| AAPL260618C00150000 | 2024-05-08 3:44PM EDT | 2026-06-18 | 53.50 | 0.00 | 0.00 | 0.00 | - | 5 | 390 | 0.00% |
| AAPL261218C00150000 | 2024-05-07 2:03PM EDT | 2026-12-18 | 56.60 | 0.00 | 0.00 | 0.00 | - | 8 | 142 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00150000 | 2024-05-08 11:15AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 8,075 | 50.00% |
| AAPL240517P00150000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 375 | 31,249 | 25.00% |
| AAPL240524P00150000 | 2024-05-08 2:48PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 5,878 | 25.00% |
| AAPL240531P00150000 | 2024-05-08 3:01PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 1,273 | 12.50% |
| AAPL240607P00150000 | 2024-05-08 1:14PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 612 | 12.50% |
| AAPL240614P00150000 | 2024-05-08 1:14PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 192 | 261 | 12.50% |
| AAPL240621P00150000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 72 | 36,574 | 12.50% |
| AAPL240719P00150000 | 2024-05-08 3:23PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,023 | 7,721 | 12.50% |
| AAPL240816P00150000 | 2024-05-08 3:27PM EDT | 2024-08-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 83 | 7,272 | 6.25% |
| AAPL240920P00150000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 27,805 | 6.25% |
| AAPL241018P00150000 | 2024-05-08 3:49PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 22 | 4,169 | 6.25% |
| AAPL241115P00150000 | 2024-05-08 3:05PM EDT | 2024-11-15 | 1.77 | 0.00 | 0.00 | 0.00 | - | 217 | 3,433 | 6.25% |
| AAPL241220P00150000 | 2024-05-08 3:54PM EDT | 2024-12-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5,874 | 6.25% |
| AAPL250117P00150000 | 2024-05-08 2:23PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 20,688 | 6.25% |
| AAPL250321P00150000 | 2024-05-08 1:46PM EDT | 2025-03-21 | 3.27 | 0.00 | 0.00 | 0.00 | - | 9 | 19,172 | 6.25% |
| AAPL250620P00150000 | 2024-05-08 3:50PM EDT | 2025-06-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 9,510 | 3.13% |
| AAPL250919P00150000 | 2024-05-06 11:15AM EDT | 2025-09-19 | 5.68 | 0.00 | 0.00 | 0.00 | - | 2 | 831 | 3.13% |
| AAPL251219P00150000 | 2024-05-08 3:43PM EDT | 2025-12-19 | 6.48 | 0.00 | 0.00 | 0.00 | - | 25 | 4,377 | 3.13% |
| AAPL260116P00150000 | 2024-05-08 2:53PM EDT | 2026-01-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 9,651 | 3.13% |
| AAPL260618P00150000 | 2024-05-08 2:13PM EDT | 2026-06-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,808 | 3.13% |
| AAPL261218P00150000 | 2024-05-08 3:33PM EDT | 2026-12-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 799 | 3.13% |
© 2024 Yahoo. All rights reserved.