Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00200000 | 2024-05-09 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,956 | 44.53% |
| AAPL240517C00200000 | 2024-05-09 9:45AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 164 | 40,758 | 25.00% |
| AAPL240524C00200000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 4,026 | 20.80% |
| AAPL240531C00200000 | 2024-05-09 9:42AM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | 0.00 | - | 782 | 4,852 | 18.85% |
| AAPL240607C00200000 | 2024-05-09 9:37AM EDT | 2024-06-07 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 15 | 3,153 | 18.26% |
| AAPL240614C00200000 | 2024-05-09 9:42AM EDT | 2024-06-14 | 0.53 | 0.49 | 0.55 | +0.01 | +1.92% | 27 | 6,328 | 20.34% |
| AAPL240621C00200000 | 2024-05-09 9:44AM EDT | 2024-06-21 | 0.64 | 0.64 | 0.66 | +0.02 | +3.23% | 462 | 81,678 | 19.58% |
| AAPL240719C00200000 | 2024-05-09 9:43AM EDT | 2024-07-19 | 1.25 | 1.22 | 1.26 | +0.05 | +4.17% | 280 | 20,217 | 18.65% |
| AAPL240816C00200000 | 2024-05-09 9:44AM EDT | 2024-08-16 | 2.57 | 2.50 | 2.55 | +0.08 | +3.21% | 1,556 | 16,063 | 20.65% |
| AAPL240920C00200000 | 2024-05-09 9:41AM EDT | 2024-09-20 | 3.60 | 3.55 | 3.65 | 0.00 | - | 40 | 30,664 | 20.85% |
| AAPL241018C00200000 | 2024-05-09 9:44AM EDT | 2024-10-18 | 4.60 | 4.60 | 4.70 | 0.00 | - | 2 | 5,004 | 21.49% |
| AAPL241115C00200000 | 2024-05-08 3:43PM EDT | 2024-11-15 | 6.14 | 6.10 | 6.25 | 0.00 | - | 415 | 3,579 | 23.11% |
| AAPL241220C00200000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 7.05 | 7.35 | 7.45 | -0.26 | -3.56% | 2 | 11,751 | 23.50% |
| AAPL250117C00200000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 8.30 | 8.25 | 8.45 | +0.05 | +0.61% | 60 | 44,069 | 23.90% |
| AAPL250321C00200000 | 2024-05-09 9:41AM EDT | 2025-03-21 | 10.72 | 10.75 | 10.95 | -0.03 | -0.28% | 1 | 6,132 | 25.21% |
| AAPL250620C00200000 | 2024-05-08 3:46PM EDT | 2025-06-20 | 14.10 | 14.10 | 14.50 | 0.00 | - | 143 | 6,169 | 26.89% |
| AAPL250919C00200000 | 2024-05-09 9:30AM EDT | 2025-09-19 | 16.90 | 17.15 | 17.40 | -0.35 | -2.03% | 1 | 1,540 | 27.72% |
| AAPL251219C00200000 | 2024-05-08 3:54PM EDT | 2025-12-19 | 20.10 | 19.80 | 20.30 | 0.00 | - | 81 | 6,908 | 28.62% |
| AAPL260116C00200000 | 2024-05-08 3:52PM EDT | 2026-01-16 | 20.50 | 20.45 | 21.35 | -0.05 | -0.24% | 1 | 6,684 | 29.06% |
| AAPL260618C00200000 | 2024-05-08 3:51PM EDT | 2026-06-18 | 24.98 | 24.90 | 25.50 | 0.00 | - | 5 | 3,686 | 29.91% |
| AAPL261218C00200000 | 2024-05-08 2:50PM EDT | 2026-12-18 | 28.96 | 28.60 | 29.75 | 0.00 | - | 158 | 1,623 | 30.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00200000 | 2024-05-07 3:29PM EDT | 2024-05-10 | 17.45 | 16.90 | 17.15 | 0.00 | - | 42 | 189 | 94.53% |
| AAPL240517P00200000 | 2024-05-08 2:45PM EDT | 2024-05-17 | 17.22 | 16.35 | 17.15 | 0.00 | - | 1 | 33 | 46.68% |
| AAPL240524P00200000 | 2024-05-07 12:29PM EDT | 2024-05-24 | 18.68 | 16.85 | 17.15 | 0.00 | - | 11 | 19 | 35.01% |
| AAPL240531P00200000 | 2024-05-08 1:11PM EDT | 2024-05-31 | 17.85 | 16.95 | 17.25 | 0.00 | - | 3 | 67 | 30.20% |
| AAPL240607P00200000 | 2024-05-08 3:50PM EDT | 2024-06-07 | 17.24 | 16.55 | 17.35 | 0.00 | - | 5 | 12 | 27.28% |
| AAPL240614P00200000 | 2024-05-08 10:12AM EDT | 2024-06-14 | 18.50 | 16.85 | 17.45 | 0.00 | - | 1 | 17 | 25.31% |
| AAPL240621P00200000 | 2024-05-08 1:52PM EDT | 2024-06-21 | 17.64 | 17.05 | 17.30 | 0.00 | - | 8 | 6,903 | 22.19% |
| AAPL240719P00200000 | 2024-05-09 9:38AM EDT | 2024-07-19 | 17.10 | 17.15 | 17.40 | -0.30 | -1.72% | 14 | 165 | 17.88% |
| AAPL240816P00200000 | 2024-05-08 9:41AM EDT | 2024-08-16 | 18.50 | 17.45 | 18.00 | 0.00 | - | 1 | 97 | 17.63% |
| AAPL240920P00200000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 18.63 | 17.65 | 18.30 | 0.00 | - | 8 | 2,444 | 16.14% |
| AAPL241018P00200000 | 2024-05-07 2:12PM EDT | 2024-10-18 | 18.86 | 18.20 | 18.45 | 0.00 | - | 32 | 153 | 15.12% |
| AAPL241115P00200000 | 2024-05-07 3:23PM EDT | 2024-11-15 | 19.71 | 18.80 | 19.25 | 0.00 | - | 2 | 74 | 15.94% |
| AAPL241220P00200000 | 2024-05-09 9:33AM EDT | 2024-12-20 | 20.10 | 19.30 | 20.00 | +0.40 | +2.03% | 1 | 3,527 | 16.25% |
| AAPL250117P00200000 | 2024-05-08 9:40AM EDT | 2025-01-17 | 20.75 | 19.50 | 20.10 | 0.00 | - | 26 | 12,028 | 15.53% |
| AAPL250321P00200000 | 2024-05-07 10:20AM EDT | 2025-03-21 | 20.55 | 20.20 | 21.30 | 0.00 | - | 1 | 333 | 15.94% |
| AAPL250620P00200000 | 2024-05-06 9:43AM EDT | 2025-06-20 | 23.42 | 22.10 | 22.80 | 0.00 | - | 5 | 4,166 | 16.20% |
| AAPL250919P00200000 | 2024-05-09 9:39AM EDT | 2025-09-19 | 23.80 | 23.50 | 23.85 | -0.25 | -1.04% | 1 | 105 | 15.97% |
| AAPL251219P00200000 | 2024-05-08 3:47PM EDT | 2025-12-19 | 25.18 | 24.80 | 25.30 | 0.00 | - | 80 | 3,637 | 16.34% |
| AAPL260116P00200000 | 2024-05-08 1:13PM EDT | 2026-01-16 | 25.60 | 24.60 | 25.55 | 0.00 | - | 3 | 1,574 | 16.24% |
| AAPL260618P00200000 | 2024-05-07 3:42PM EDT | 2026-06-18 | 27.50 | 26.65 | 27.20 | 0.00 | - | 4 | 96 | 16.15% |
| AAPL261218P00200000 | 2024-05-07 11:23AM EDT | 2026-12-18 | 28.82 | 27.95 | 29.95 | 0.00 | - | 1 | 211 | 16.90% |
© 2024 Yahoo. All rights reserved.