Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00175000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5,651 | 0 | 0.00% |
| AAPL240517C00175000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 0.00% |
| AAPL240524C00175000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 8.58 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AAPL240531C00175000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 0.00% |
| AAPL240607C00175000 | 2024-05-08 3:47PM EDT | 2024-06-07 | 9.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL240614C00175000 | 2024-05-08 3:51PM EDT | 2024-06-14 | 10.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAPL240621C00175000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| AAPL240719C00175000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| AAPL240816C00175000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL240920C00175000 | 2024-05-08 3:31PM EDT | 2024-09-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL241018C00175000 | 2024-05-08 12:14PM EDT | 2024-10-18 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241115C00175000 | 2024-05-08 3:51PM EDT | 2024-11-15 | 18.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220C00175000 | 2024-05-08 2:37PM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00175000 | 2024-05-08 3:37PM EDT | 2025-01-17 | 21.24 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AAPL250321C00175000 | 2024-05-08 12:21PM EDT | 2025-03-21 | 23.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00175000 | 2024-05-08 12:11PM EDT | 2025-06-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL250919C00175000 | 2024-05-08 3:26PM EDT | 2025-09-19 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00175000 | 2024-05-07 12:15PM EDT | 2025-12-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL260116C00175000 | 2024-05-08 10:39AM EDT | 2026-01-16 | 32.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00175000 | 2024-05-08 3:05PM EDT | 2026-06-18 | 37.91 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL261218C00175000 | 2024-05-08 9:46AM EDT | 2026-12-18 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00175000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,018 | 0 | 12.50% |
| AAPL240517P00175000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,965 | 0 | 6.25% |
| AAPL240524P00175000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 6.25% |
| AAPL240531P00175000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9,460 | 0 | 3.13% |
| AAPL240607P00175000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 3.13% |
| AAPL240614P00175000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 1.70 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| AAPL240621P00175000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 3.13% |
| AAPL240719P00175000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 3.13% |
| AAPL240816P00175000 | 2024-05-08 3:47PM EDT | 2024-08-16 | 3.97 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| AAPL240920P00175000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| AAPL241018P00175000 | 2024-05-08 3:55PM EDT | 2024-10-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| AAPL241115P00175000 | 2024-05-08 2:17PM EDT | 2024-11-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL241220P00175000 | 2024-05-08 2:30PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL250117P00175000 | 2024-05-08 2:38PM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| AAPL250321P00175000 | 2024-05-08 3:45PM EDT | 2025-03-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| AAPL250620P00175000 | 2024-05-08 3:56PM EDT | 2025-06-20 | 10.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AAPL250919P00175000 | 2024-05-08 1:04PM EDT | 2025-09-19 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL251219P00175000 | 2024-05-07 12:33PM EDT | 2025-12-19 | 14.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AAPL260116P00175000 | 2024-05-07 12:33PM EDT | 2026-01-16 | 14.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AAPL260618P00175000 | 2024-05-08 3:37PM EDT | 2026-06-18 | 15.59 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.78% |
| AAPL261218P00175000 | 2024-05-08 12:21PM EDT | 2026-12-18 | 17.35 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.