Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00205000 | 2024-05-08 2:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 12,806 | 25.00% |
| AAPL240517C00205000 | 2024-05-08 3:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 500 | 8,771 | 12.50% |
| AAPL240524C00205000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 213 | 1,607 | 12.50% |
| AAPL240531C00205000 | 2024-05-08 1:29PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 294 | 2,602 | 12.50% |
| AAPL240607C00205000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 1,508 | 6.25% |
| AAPL240614C00205000 | 2024-05-08 3:54PM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 148 | 3,107 | 6.25% |
| AAPL240621C00205000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 412 | 24,920 | 6.25% |
| AAPL240719C00205000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 459 | 13,398 | 6.25% |
| AAPL240816C00205000 | 2024-05-08 3:32PM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 171 | 7,646 | 6.25% |
| AAPL240920C00205000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 2.44 | 0.00 | 0.00 | 0.00 | - | 72 | 14,284 | 3.13% |
| AAPL241018C00205000 | 2024-05-08 3:32PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 28 | 3,142 | 3.13% |
| AAPL241115C00205000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 209 | 1,693 | 3.13% |
| AAPL241220C00205000 | 2024-05-08 3:49PM EDT | 2024-12-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 32 | 5,108 | 3.13% |
| AAPL250117C00205000 | 2024-05-08 2:51PM EDT | 2025-01-17 | 6.58 | 0.00 | 0.00 | 0.00 | - | 179 | 16,658 | 3.13% |
| AAPL250321C00205000 | 2024-05-08 2:28PM EDT | 2025-03-21 | 8.85 | 0.00 | 0.00 | 0.00 | - | 14 | 7,647 | 3.13% |
| AAPL250620C00205000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 147 | 6,301 | 3.13% |
| AAPL250919C00205000 | 2024-05-08 10:09AM EDT | 2025-09-19 | 14.62 | 0.00 | 0.00 | 0.00 | - | 94 | 482 | 1.56% |
| AAPL251219C00205000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,053 | 1.56% |
| AAPL260116C00205000 | 2024-05-08 11:49AM EDT | 2026-01-16 | 18.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2,397 | 1.56% |
| AAPL260618C00205000 | 2024-05-08 12:52PM EDT | 2026-06-18 | 22.55 | 0.00 | 0.00 | 0.00 | - | 7 | 6,309 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00205000 | 2024-05-07 12:00PM EDT | 2024-05-10 | 23.45 | 0.00 | 0.00 | 0.00 | - | 184 | 66 | 0.00% |
| AAPL240517P00205000 | 2024-05-06 9:52AM EDT | 2024-05-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AAPL240524P00205000 | 2024-05-07 9:55AM EDT | 2024-05-24 | 21.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| AAPL240614P00205000 | 2024-05-08 10:42AM EDT | 2024-06-14 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AAPL240621P00205000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 21.74 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 0.00% |
| AAPL240719P00205000 | 2024-05-07 12:23PM EDT | 2024-07-19 | 23.54 | 0.00 | 0.00 | 0.00 | - | 11 | 463 | 0.00% |
| AAPL240816P00205000 | 2024-05-06 3:39PM EDT | 2024-08-16 | 23.75 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| AAPL240920P00205000 | 2024-05-07 3:13PM EDT | 2024-09-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,218 | 0.00% |
| AAPL241018P00205000 | 2024-05-08 1:00PM EDT | 2024-10-18 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL241115P00205000 | 2024-05-06 9:47AM EDT | 2024-11-15 | 23.70 | 0.00 | 0.00 | 0.00 | - | 30 | 6 | 0.00% |
| AAPL241220P00205000 | 2024-05-06 9:33AM EDT | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 0.00% |
| AAPL250117P00205000 | 2024-05-07 3:17PM EDT | 2025-01-17 | 24.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3,362 | 0.00% |
| AAPL250321P00205000 | 2024-05-08 2:32PM EDT | 2025-03-21 | 24.68 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| AAPL250620P00205000 | 2024-05-08 1:47PM EDT | 2025-06-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,554 | 0.00% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 29.26% |
| AAPL251219P00205000 | 2024-05-08 2:21PM EDT | 2025-12-19 | 28.20 | 0.00 | 0.00 | 0.00 | - | 99 | 1,439 | 0.00% |
| AAPL260116P00205000 | 2024-05-03 2:45PM EDT | 2026-01-16 | 27.05 | 0.00 | 0.00 | 0.00 | - | 91 | 641 | 0.00% |
| AAPL260618P00205000 | 2024-05-03 2:31PM EDT | 2026-06-18 | 28.70 | 0.00 | 0.00 | 0.00 | - | 112 | 155 | 0.00% |
© 2024 Yahoo. All rights reserved.