Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:215.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00215000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,279 | 50.00% |
| AAPL240517C00215000 | 2024-05-08 3:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 6,806 | 25.00% |
| AAPL240524C00215000 | 2024-05-08 3:29PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 1,110 | 12.50% |
| AAPL240531C00215000 | 2024-05-08 1:16PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 702 | 12.50% |
| AAPL240607C00215000 | 2024-05-08 1:53PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 501 | 703 | 12.50% |
| AAPL240614C00215000 | 2024-05-08 3:17PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 94 | 12.50% |
| AAPL240621C00215000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 250 | 17,049 | 12.50% |
| AAPL240719C00215000 | 2024-05-08 2:54PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 10,528 | 6.25% |
| AAPL240816C00215000 | 2024-05-08 3:32PM EDT | 2024-08-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 5,921 | 6.25% |
| AAPL240920C00215000 | 2024-05-08 3:33PM EDT | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 173 | 6,461 | 6.25% |
| AAPL241018C00215000 | 2024-05-08 3:26PM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 39 | 1,298 | 6.25% |
| AAPL241115C00215000 | 2024-05-08 10:42AM EDT | 2024-11-15 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 958 | 6.25% |
| AAPL241220C00215000 | 2024-05-08 3:53PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 132 | 5,748 | 3.13% |
| AAPL250117C00215000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 4.01 | 0.00 | 0.00 | 0.00 | - | 851 | 12,878 | 3.13% |
| AAPL250321C00215000 | 2024-05-08 12:48PM EDT | 2025-03-21 | 5.82 | 0.00 | 0.00 | 0.00 | - | 3 | 1,264 | 3.13% |
| AAPL250620C00215000 | 2024-05-08 3:48PM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 6,769 | 3.13% |
| AAPL250919C00215000 | 2024-05-07 2:02PM EDT | 2025-09-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 89 | 1,808 | 3.13% |
| AAPL251219C00215000 | 2024-05-08 3:55PM EDT | 2025-12-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 65 | 6,189 | 3.13% |
| AAPL260116C00215000 | 2024-05-07 10:29AM EDT | 2026-01-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 2,219 | 3.13% |
| AAPL260618C00215000 | 2024-05-07 1:43PM EDT | 2026-06-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 444 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 213.54% |
| AAPL240621P00215000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2,140 | 225 | 0.00% |
| AAPL240719P00215000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 76.57% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241018P00215000 | 2024-05-07 10:20AM EDT | 2024-10-18 | 30.73 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL241115P00215000 | 2024-05-06 11:05AM EDT | 2024-11-15 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 44.90 | 46.50 | 0.00 | - | 1 | 0 | 44.59% |
| AAPL250117P00215000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 42.44 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| AAPL250321P00215000 | 2024-05-03 1:24PM EDT | 2025-03-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL250620P00215000 | 2024-05-07 3:34PM EDT | 2025-06-20 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| AAPL250919P00215000 | 2024-05-07 12:39PM EDT | 2025-09-19 | 35.20 | 0.00 | 0.00 | 0.00 | - | 38 | 359 | 0.00% |
| AAPL251219P00215000 | 2024-05-03 12:01PM EDT | 2025-12-19 | 35.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4,705 | 0.00% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 33.80 | 35.80 | 0.00 | - | 1 | 36 | 14.22% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.