Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00160000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 22.99 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AAPL240517C00160000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 22.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240524C00160000 | 2024-05-08 1:57PM EDT | 2024-05-24 | 23.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240531C00160000 | 2024-05-08 1:52PM EDT | 2024-05-31 | 23.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240607C00160000 | 2024-05-07 1:00PM EDT | 2024-06-07 | 22.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240614C00160000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00160000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 24.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240719C00160000 | 2024-05-08 3:26PM EDT | 2024-07-19 | 25.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240816C00160000 | 2024-05-08 2:21PM EDT | 2024-08-16 | 26.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00160000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 26.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018C00160000 | 2024-05-08 9:43AM EDT | 2024-10-18 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00160000 | 2024-05-08 3:04PM EDT | 2024-11-15 | 29.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220C00160000 | 2024-05-07 1:22PM EDT | 2024-12-20 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00160000 | 2024-05-08 2:02PM EDT | 2025-01-17 | 31.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250321C00160000 | 2024-05-08 3:31PM EDT | 2025-03-21 | 34.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250620C00160000 | 2024-05-08 1:00PM EDT | 2025-06-20 | 36.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250919C00160000 | 2024-05-07 3:24PM EDT | 2025-09-19 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00160000 | 2024-05-08 2:07PM EDT | 2025-12-19 | 42.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL260116C00160000 | 2024-05-08 11:47AM EDT | 2026-01-16 | 42.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00160000 | 2024-05-07 1:28PM EDT | 2026-06-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218C00160000 | 2024-05-06 3:19PM EDT | 2026-12-18 | 49.37 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00160000 | 2024-05-08 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 50.00% |
| AAPL240517P00160000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9,778 | 0 | 25.00% |
| AAPL240524P00160000 | 2024-05-08 3:12PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 12.50% |
| AAPL240531P00160000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| AAPL240607P00160000 | 2024-05-08 3:17PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL240614P00160000 | 2024-05-08 3:52PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AAPL240621P00160000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 6.25% |
| AAPL240719P00160000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| AAPL240816P00160000 | 2024-05-08 3:50PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AAPL240920P00160000 | 2024-05-08 2:02PM EDT | 2024-09-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| AAPL241018P00160000 | 2024-05-08 3:36PM EDT | 2024-10-18 | 2.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AAPL241115P00160000 | 2024-05-08 3:41PM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AAPL241220P00160000 | 2024-05-08 2:02PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AAPL250117P00160000 | 2024-05-08 2:32PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| AAPL250321P00160000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL250620P00160000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| AAPL250919P00160000 | 2024-05-07 3:18PM EDT | 2025-09-19 | 7.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL251219P00160000 | 2024-05-07 1:30PM EDT | 2025-12-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| AAPL260116P00160000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260618P00160000 | 2024-05-06 2:29PM EDT | 2026-06-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAPL261218P00160000 | 2024-05-08 11:37AM EDT | 2026-12-18 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.