Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00155000 | 2024-05-08 3:21PM EDT | 2024-05-10 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| AAPL240517C00155000 | 2024-05-08 3:26PM EDT | 2024-05-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 15 | 630 | 0.00% |
| AAPL240524C00155000 | 2024-05-08 10:10AM EDT | 2024-05-24 | 26.98 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
| AAPL240531C00155000 | 2024-05-08 9:38AM EDT | 2024-05-31 | 28.00 | 0.00 | 0.00 | 0.00 | - | 26 | 91 | 0.00% |
| AAPL240607C00155000 | 2024-05-08 3:47PM EDT | 2024-06-07 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| AAPL240614C00155000 | 2024-05-08 3:45PM EDT | 2024-06-14 | 28.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL240621C00155000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 29.15 | 0.00 | 0.00 | 0.00 | - | 8 | 4,513 | 0.00% |
| AAPL240719C00155000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 18 | 422 | 0.00% |
| AAPL240816C00155000 | 2024-05-07 2:11PM EDT | 2024-08-16 | 30.58 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| AAPL240920C00155000 | 2024-05-07 3:53PM EDT | 2024-09-20 | 31.55 | 0.00 | 0.00 | 0.00 | - | 114 | 1,905 | 0.00% |
| AAPL241018C00155000 | 2024-05-08 2:12PM EDT | 2024-10-18 | 32.70 | 0.00 | 0.00 | 0.00 | - | 16 | 125 | 0.00% |
| AAPL241115C00155000 | 2024-05-08 12:33PM EDT | 2024-11-15 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| AAPL241220C00155000 | 2024-05-06 3:09PM EDT | 2024-12-20 | 33.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2,384 | 0.00% |
| AAPL250117C00155000 | 2024-05-06 3:04PM EDT | 2025-01-17 | 34.50 | 0.00 | 0.00 | 0.00 | - | 11 | 4,445 | 0.00% |
| AAPL250321C00155000 | 2024-05-08 2:48PM EDT | 2025-03-21 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,477 | 0.00% |
| AAPL250620C00155000 | 2024-05-07 3:38PM EDT | 2025-06-20 | 40.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,421 | 0.00% |
| AAPL250919C00155000 | 2024-05-03 11:10AM EDT | 2025-09-19 | 44.90 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| AAPL251219C00155000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 46.27 | 0.00 | 0.00 | 0.00 | - | 6 | 730 | 0.00% |
| AAPL260116C00155000 | 2024-05-06 1:32PM EDT | 2026-01-16 | 44.87 | 0.00 | 0.00 | 0.00 | - | 3 | 267 | 0.00% |
| AAPL260618C00155000 | 2024-05-07 10:18AM EDT | 2026-06-18 | 51.15 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 0.00% |
| AAPL261218C00155000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 54.98 | 0.00 | 0.00 | 0.00 | - | 35 | 120 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00155000 | 2024-05-08 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 22,479 | 50.00% |
| AAPL240517P00155000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 107 | 19,933 | 25.00% |
| AAPL240524P00155000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 292 | 3,703 | 12.50% |
| AAPL240531P00155000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 1,205 | 12.50% |
| AAPL240607P00155000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 252 | 12.50% |
| AAPL240614P00155000 | 2024-05-08 3:44PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 227 | 645 | 12.50% |
| AAPL240621P00155000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 226 | 19,926 | 12.50% |
| AAPL240719P00155000 | 2024-05-08 2:12PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 63 | 8,140 | 6.25% |
| AAPL240816P00155000 | 2024-05-08 3:36PM EDT | 2024-08-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 86 | 2,341 | 6.25% |
| AAPL240920P00155000 | 2024-05-08 3:33PM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 31 | 10,766 | 6.25% |
| AAPL241018P00155000 | 2024-05-07 1:20PM EDT | 2024-10-18 | 1.78 | 0.00 | 0.00 | 0.00 | - | 607 | 3,600 | 6.25% |
| AAPL241115P00155000 | 2024-05-08 3:38PM EDT | 2024-11-15 | 2.31 | 0.00 | 0.00 | 0.00 | - | 162 | 2,213 | 6.25% |
| AAPL241220P00155000 | 2024-05-08 1:38PM EDT | 2024-12-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 9 | 3,140 | 6.25% |
| AAPL250117P00155000 | 2024-05-08 2:41PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 14,645 | 3.13% |
| AAPL250321P00155000 | 2024-05-08 10:00AM EDT | 2025-03-21 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6,399 | 3.13% |
| AAPL250620P00155000 | 2024-05-07 3:35PM EDT | 2025-06-20 | 5.41 | 0.00 | 0.00 | 0.00 | - | 15 | 5,000 | 3.13% |
| AAPL250919P00155000 | 2024-05-07 3:18PM EDT | 2025-09-19 | 6.62 | 0.00 | 0.00 | 0.00 | - | 15 | 950 | 3.13% |
| AAPL251219P00155000 | 2024-05-07 12:36PM EDT | 2025-12-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 43 | 1,656 | 3.13% |
| AAPL260116P00155000 | 2024-05-07 2:43PM EDT | 2026-01-16 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,956 | 3.13% |
| AAPL260618P00155000 | 2024-05-08 2:09PM EDT | 2026-06-18 | 9.30 | 0.00 | 0.00 | 0.00 | - | 22 | 612 | 3.13% |
| AAPL261218P00155000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 1.56% |
© 2024 Yahoo. All rights reserved.