Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00185000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52,935 | 51,041 | 3.13% |
| AAPL240517C00185000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14,504 | 42,215 | 1.56% |
| AAPL240524C00185000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3,945 | 7,608 | 1.56% |
| AAPL240531C00185000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13,057 | 17,818 | 1.56% |
| AAPL240607C00185000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2,054 | 7,528 | 1.56% |
| AAPL240614C00185000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 3.91 | 0.00 | 0.00 | 0.00 | - | 471 | 4,866 | 0.78% |
| AAPL240621C00185000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2,461 | 60,371 | 0.78% |
| AAPL240719C00185000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1,096 | 23,706 | 0.78% |
| AAPL240816C00185000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 7.83 | 0.00 | 0.00 | 0.00 | - | 519 | 8,142 | 0.78% |
| AAPL240920C00185000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 281 | 16,306 | 0.39% |
| AAPL241018C00185000 | 2024-05-08 3:37PM EDT | 2024-10-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 73 | 3,219 | 0.39% |
| AAPL241115C00185000 | 2024-05-08 2:10PM EDT | 2024-11-15 | 12.49 | 0.00 | 0.00 | 0.00 | - | 315 | 1,763 | 0.39% |
| AAPL241220C00185000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 83 | 7,959 | 0.39% |
| AAPL250117C00185000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 149 | 19,899 | 0.39% |
| AAPL250321C00185000 | 2024-05-08 3:34PM EDT | 2025-03-21 | 17.84 | 0.00 | 0.00 | 0.00 | - | 14 | 7,818 | 0.39% |
| AAPL250620C00185000 | 2024-05-08 12:26PM EDT | 2025-06-20 | 21.13 | 0.00 | 0.00 | 0.00 | - | 16 | 2,818 | 0.39% |
| AAPL250919C00185000 | 2024-05-08 3:12PM EDT | 2025-09-19 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,949 | 0.20% |
| AAPL251219C00185000 | 2024-05-07 11:30AM EDT | 2025-12-19 | 26.90 | 0.00 | 0.00 | 0.00 | - | 11 | 3,099 | 0.20% |
| AAPL260116C00185000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 28.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,248 | 0.20% |
| AAPL260618C00185000 | 2024-05-08 12:22PM EDT | 2026-06-18 | 32.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,348 | 0.20% |
| AAPL261218C00185000 | 2024-05-08 3:32PM EDT | 2026-12-18 | 36.50 | 0.00 | 0.00 | 0.00 | - | 21 | 279 | 0.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00185000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3,436 | 12,078 | 0.00% |
| AAPL240517P00185000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,350 | 18,552 | 0.00% |
| AAPL240524P00185000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1,396 | 855 | 0.00% |
| AAPL240531P00185000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 243 | 1,666 | 0.00% |
| AAPL240607P00185000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 231 | 560 | 0.00% |
| AAPL240614P00185000 | 2024-05-08 3:51PM EDT | 2024-06-14 | 5.25 | 0.00 | 0.00 | 0.00 | - | 40 | 424 | 0.00% |
| AAPL240621P00185000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 349 | 21,298 | 0.00% |
| AAPL240719P00185000 | 2024-05-08 2:46PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 214 | 5,646 | 0.00% |
| AAPL240816P00185000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 651 | 21,512 | 0.00% |
| AAPL240920P00185000 | 2024-05-08 3:31PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 198 | 16,643 | 0.00% |
| AAPL241018P00185000 | 2024-05-08 2:46PM EDT | 2024-10-18 | 9.18 | 0.00 | 0.00 | 0.00 | - | 3 | 1,853 | 0.00% |
| AAPL241115P00185000 | 2024-05-08 1:02PM EDT | 2024-11-15 | 10.75 | 0.00 | 0.00 | 0.00 | - | 262 | 953 | 0.00% |
| AAPL241220P00185000 | 2024-05-08 3:55PM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9,481 | 0.00% |
| AAPL250117P00185000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 180 | 25,184 | 0.00% |
| AAPL250321P00185000 | 2024-05-08 12:14PM EDT | 2025-03-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 13 | 769 | 0.00% |
| AAPL250620P00185000 | 2024-05-08 3:07PM EDT | 2025-06-20 | 14.83 | 0.00 | 0.00 | 0.00 | - | 5 | 5,621 | 0.00% |
| AAPL250919P00185000 | 2024-05-06 10:07AM EDT | 2025-09-19 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| AAPL251219P00185000 | 2024-05-08 3:47PM EDT | 2025-12-19 | 17.59 | 0.00 | 0.00 | 0.00 | - | 60 | 1,472 | 0.00% |
| AAPL260116P00185000 | 2024-05-07 12:26PM EDT | 2026-01-16 | 18.38 | 0.00 | 0.00 | 0.00 | - | 7 | 3,325 | 0.00% |
| AAPL260618P00185000 | 2024-05-03 1:24PM EDT | 2026-06-18 | 19.15 | 0.00 | 0.00 | 0.00 | - | 10 | 484 | 0.00% |
| AAPL261218P00185000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
© 2024 Yahoo. All rights reserved.