Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Strike:225.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00225000 | 2024-05-07 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 652 | 50.00% |
| AAPL240517C00225000 | 2024-05-07 10:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 2,942 | 25.00% |
| AAPL240524C00225000 | 2024-05-08 11:00AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 146 | 25.00% |
| AAPL240531C00225000 | 2024-05-08 2:39PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 12.50% |
| AAPL240621C00225000 | 2024-05-08 2:44PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 175 | 32,535 | 12.50% |
| AAPL240719C00225000 | 2024-05-08 3:51PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 273 | 2,998 | 12.50% |
| AAPL240816C00225000 | 2024-05-08 10:46AM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 6,499 | 6.25% |
| AAPL240920C00225000 | 2024-05-08 1:53PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 19,536 | 6.25% |
| AAPL241018C00225000 | 2024-05-08 3:58PM EDT | 2024-10-18 | 0.78 | 0.00 | 0.00 | 0.00 | - | 112 | 1,798 | 6.25% |
| AAPL241115C00225000 | 2024-05-08 3:34PM EDT | 2024-11-15 | 1.38 | 0.00 | 0.00 | 0.00 | - | 11 | 2,246 | 6.25% |
| AAPL241220C00225000 | 2024-05-08 3:53PM EDT | 2024-12-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 28 | 4,278 | 6.25% |
| AAPL250117C00225000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 2.33 | 0.00 | 0.00 | 0.00 | - | 59 | 16,688 | 6.25% |
| AAPL250321C00225000 | 2024-05-08 12:01PM EDT | 2025-03-21 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 1,726 | 6.25% |
| AAPL250620C00225000 | 2024-05-08 3:49PM EDT | 2025-06-20 | 6.26 | 0.00 | 0.00 | 0.00 | - | 20 | 1,748 | 3.13% |
| AAPL250919C00225000 | 2024-05-08 12:12PM EDT | 2025-09-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 324 | 3.13% |
| AAPL251219C00225000 | 2024-05-08 1:04PM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,233 | 3.13% |
| AAPL260116C00225000 | 2024-05-07 12:49PM EDT | 2026-01-16 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3,071 | 3.13% |
| AAPL260618C00225000 | 2024-05-08 1:33PM EDT | 2026-06-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,780 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 206.25% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 54.89 | 41.20 | 42.00 | 0.00 | - | 4 | 0 | 25.59% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 82.64% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 65.87% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 22.93% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 41.10 | 42.80 | 0.00 | - | 10 | 0 | 20.87% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 49.16% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 47.91% |
| AAPL250117P00225000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 30.90% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 36.22% |
| AAPL250919P00225000 | 2024-04-19 12:12PM EDT | 2025-09-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 30.70% |
| AAPL260116P00225000 | 2024-04-16 12:00PM EDT | 2026-01-16 | 56.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00225000 | 2024-04-29 3:03PM EDT | 2026-06-18 | 52.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.