Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00210000 | 2024-05-07 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,942 | 62.50% |
| AAPL240517C00210000 | 2024-05-09 10:07AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 70 | 10,722 | 33.99% |
| AAPL240524C00210000 | 2024-05-09 9:58AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 41 | 673 | 26.76% |
| AAPL240531C00210000 | 2024-05-09 9:31AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 401 | 756 | 23.83% |
| AAPL240607C00210000 | 2024-05-08 3:27PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | 0.00 | - | 33 | 391 | 21.88% |
| AAPL240614C00210000 | 2024-05-09 9:55AM EDT | 2024-06-14 | 0.18 | 0.15 | 0.17 | +0.01 | +5.88% | 4 | 363 | 22.61% |
| AAPL240621C00210000 | 2024-05-09 10:29AM EDT | 2024-06-21 | 0.21 | 0.21 | 0.22 | +0.01 | +4.76% | 16 | 28,333 | 21.73% |
| AAPL240719C00210000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 0.40 | 0.40 | 0.42 | -0.01 | -2.44% | 2 | 6,647 | 19.30% |
| AAPL240816C00210000 | 2024-05-09 10:26AM EDT | 2024-08-16 | 1.05 | 1.01 | 1.06 | +0.03 | +2.94% | 20 | 13,209 | 20.52% |
| AAPL240920C00210000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 1.71 | 1.66 | 1.71 | +0.02 | +1.18% | 66 | 17,807 | 20.35% |
| AAPL241018C00210000 | 2024-05-09 10:28AM EDT | 2024-10-18 | 2.35 | 2.35 | 2.37 | +0.02 | +0.86% | 3,096 | 1,901 | 20.67% |
| AAPL241115C00210000 | 2024-05-09 9:38AM EDT | 2024-11-15 | 3.55 | 3.50 | 3.60 | +0.20 | +5.97% | 101 | 2,906 | 22.35% |
| AAPL241220C00210000 | 2024-05-08 2:14PM EDT | 2024-12-20 | 4.53 | 4.40 | 4.55 | +0.18 | +4.14% | 3 | 6,623 | 22.66% |
| AAPL250117C00210000 | 2024-05-09 10:19AM EDT | 2025-01-17 | 5.28 | 5.20 | 5.35 | +0.09 | +1.73% | 65 | 21,368 | 22.98% |
| AAPL250321C00210000 | 2024-05-08 3:39PM EDT | 2025-03-21 | 7.10 | 7.30 | 7.45 | -0.20 | -2.74% | 15 | 6,052 | 24.13% |
| AAPL250620C00210000 | 2024-05-08 3:28PM EDT | 2025-06-20 | 10.10 | 10.40 | 10.60 | -0.31 | -2.98% | 1 | 4,367 | 25.71% |
| AAPL250919C00210000 | 2024-05-08 3:01PM EDT | 2025-09-19 | 13.15 | 13.30 | 13.45 | 0.00 | - | 1 | 1,811 | 26.75% |
| AAPL251219C00210000 | 2024-05-08 3:58PM EDT | 2025-12-19 | 15.97 | 16.00 | 16.50 | 0.00 | - | 14 | 4,463 | 27.97% |
| AAPL260116C00210000 | 2024-05-08 2:36PM EDT | 2026-01-16 | 16.45 | 16.65 | 17.45 | -0.35 | -2.08% | 6 | 3,836 | 28.34% |
| AAPL260618C00210000 | 2024-05-08 12:30PM EDT | 2026-06-18 | 20.72 | 20.90 | 21.35 | 0.00 | - | 6 | 1,090 | 29.07% |
| AAPL261218C00210000 | 2024-05-07 1:49PM EDT | 2026-12-18 | 24.85 | 23.95 | 26.30 | 0.00 | - | 6 | 1,525 | 30.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00210000 | 2024-05-07 9:49AM EDT | 2024-05-10 | 25.74 | 26.55 | 26.90 | 0.00 | - | 2 | 66 | 107.42% |
| AAPL240517P00210000 | 2024-04-19 1:11PM EDT | 2024-05-17 | 44.89 | 26.35 | 27.15 | 0.00 | - | 3 | 0 | 51.47% |
| AAPL240531P00210000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 27.80 | 26.70 | 27.40 | 0.00 | - | 1 | 0 | 41.72% |
| AAPL240607P00210000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 27.65 | 26.40 | 27.20 | 0.00 | - | 20 | 17 | 34.40% |
| AAPL240614P00210000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 25.20 | 26.30 | 27.15 | 0.00 | - | 2 | 0 | 30.45% |
| AAPL240621P00210000 | 2024-05-06 9:47AM EDT | 2024-06-21 | 27.60 | 26.35 | 27.25 | 0.00 | - | 1 | 716 | 28.86% |
| AAPL240719P00210000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 40.13 | 26.35 | 27.15 | 0.00 | - | 4 | 0 | 21.85% |
| AAPL240816P00210000 | 2024-05-08 2:58PM EDT | 2024-08-16 | 27.35 | 26.35 | 27.00 | 0.00 | - | 1 | 15 | 17.53% |
| AAPL240920P00210000 | 2024-05-07 3:13PM EDT | 2024-09-20 | 27.80 | 26.45 | 27.30 | 0.00 | - | 3 | 132 | 16.76% |
| AAPL241018P00210000 | 2024-05-08 12:09PM EDT | 2024-10-18 | 27.90 | 26.40 | 27.25 | 0.00 | - | 1 | 52 | 15.03% |
| AAPL241115P00210000 | 2024-04-29 11:40AM EDT | 2024-11-15 | 36.01 | 26.75 | 27.30 | 0.00 | - | 3 | 10 | 14.10% |
| AAPL241220P00210000 | 2024-05-03 11:37AM EDT | 2024-12-20 | 26.35 | 27.05 | 27.40 | 0.00 | - | 2 | 95 | 13.35% |
| AAPL250117P00210000 | 2024-05-07 2:03PM EDT | 2025-01-17 | 28.00 | 27.10 | 27.80 | 0.00 | - | 1 | 471 | 13.89% |
| AAPL250321P00210000 | 2024-05-03 10:56AM EDT | 2025-03-21 | 26.91 | 27.80 | 28.85 | 0.00 | - | 1 | 2 | 14.95% |
| AAPL250620P00210000 | 2024-05-07 2:30PM EDT | 2025-06-20 | 29.85 | 28.15 | 30.95 | 0.00 | - | 26 | 562 | 16.85% |
| AAPL250919P00210000 | 2024-05-08 12:09PM EDT | 2025-09-19 | 30.85 | 29.65 | 30.70 | 0.00 | - | 61 | 164 | 14.87% |
| AAPL251219P00210000 | 2024-05-06 1:19PM EDT | 2025-12-19 | 32.90 | 30.60 | 32.20 | 0.00 | - | 36 | 2,980 | 15.65% |
| AAPL260116P00210000 | 2024-05-08 10:43AM EDT | 2026-01-16 | 32.35 | 30.55 | 31.75 | 0.00 | - | 19 | 192 | 14.73% |
| AAPL260618P00210000 | 2024-05-09 9:48AM EDT | 2026-06-18 | 32.95 | 32.35 | 33.20 | -13.32 | -28.79% | 151 | 75 | 14.79% |
| AAPL261218P00210000 | 2024-05-03 11:43AM EDT | 2026-12-18 | 33.99 | 32.95 | 35.35 | 0.00 | - | 155 | 155 | 15.33% |
© 2024 Yahoo. All rights reserved.