Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00230000 | 2024-05-08 3:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 304 | 100.00% |
| AAPL240517C00230000 | 2024-05-08 11:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,482 | 50.78% |
| AAPL240524C00230000 | 2024-05-07 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 37.50% |
| AAPL240531C00230000 | 2024-05-07 9:41AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 84 | 33.79% |
| AAPL240607C00230000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 23 | 30.86% |
| AAPL240621C00230000 | 2024-05-09 10:04AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 260 | 19,656 | 27.64% |
| AAPL240719C00230000 | 2024-05-09 10:10AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 1 | 4,789 | 23.15% |
| AAPL240816C00230000 | 2024-05-08 12:07PM EDT | 2024-08-16 | 0.21 | 0.21 | 0.24 | 0.00 | - | 110 | 9,084 | 22.36% |
| AAPL240920C00230000 | 2024-05-09 9:58AM EDT | 2024-09-20 | 0.38 | 0.36 | 0.39 | +0.02 | +5.56% | 6 | 14,249 | 20.95% |
| AAPL241018C00230000 | 2024-05-09 9:34AM EDT | 2024-10-18 | 0.57 | 0.54 | 0.57 | +0.02 | +3.64% | 6 | 11,246 | 20.50% |
| AAPL241115C00230000 | 2024-05-09 9:30AM EDT | 2024-11-15 | 1.04 | 1.00 | 1.04 | +0.04 | +4.00% | 5 | 3,053 | 21.58% |
| AAPL241220C00230000 | 2024-05-09 9:47AM EDT | 2024-12-20 | 1.41 | 1.37 | 1.46 | +0.06 | +4.44% | 6 | 9,846 | 21.56% |
| AAPL250117C00230000 | 2024-05-09 10:38AM EDT | 2025-01-17 | 1.81 | 1.78 | 1.81 | +0.06 | +3.47% | 208 | 17,135 | 21.53% |
| AAPL250321C00230000 | 2024-05-09 9:30AM EDT | 2025-03-21 | 2.98 | 2.97 | 3.15 | 0.00 | - | 1 | 2,037 | 22.74% |
| AAPL250620C00230000 | 2024-05-08 11:56AM EDT | 2025-06-20 | 5.15 | 5.25 | 5.40 | 0.00 | - | 10 | 2,897 | 24.24% |
| AAPL250919C00230000 | 2024-05-08 12:14PM EDT | 2025-09-19 | 7.55 | 7.50 | 7.85 | +0.10 | +1.34% | 1 | 366 | 25.53% |
| AAPL251219C00230000 | 2024-05-07 10:54AM EDT | 2025-12-19 | 10.00 | 9.85 | 10.05 | 0.00 | - | 1 | 2,076 | 26.25% |
| AAPL260116C00230000 | 2024-05-08 3:55PM EDT | 2026-01-16 | 10.47 | 10.40 | 11.00 | 0.00 | - | 23 | 2,758 | 26.77% |
| AAPL260618C00230000 | 2024-05-07 1:02PM EDT | 2026-06-18 | 13.95 | 14.15 | 14.55 | 0.00 | - | 7 | 475 | 27.61% |
| AAPL261218C00230000 | 2024-05-09 10:22AM EDT | 2026-12-18 | 18.55 | 18.05 | 18.85 | +0.95 | +5.40% | 1 | 868 | 28.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 45.40 | 46.45 | 46.95 | 0.00 | - | 90 | 45 | 158.79% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 247.94% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 47.72% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 79.63% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 25.15% |
| AAPL241220P00230000 | 2024-04-29 1:18PM EDT | 2024-12-20 | 55.52 | 46.25 | 47.05 | 0.00 | - | 1 | 2 | 15.94% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 44.70 | 46.20 | 47.05 | 0.00 | - | 2 | 2 | 15.05% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 45.20 | 47.20 | 0.00 | - | 5 | 0 | 14.41% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 45.45 | 48.20 | 0.00 | - | 160 | 4 | 16.22% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 33.42% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 38.01% |
| AAPL260116P00230000 | 2024-05-06 11:49AM EDT | 2026-01-16 | 48.10 | 45.75 | 47.50 | 0.00 | - | 1 | 4 | 11.40% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 46.55 | 49.30 | 0.00 | - | 2 | 0 | 13.79% |
| AAPL261218P00230000 | 2024-05-03 10:26AM EDT | 2026-12-18 | 47.20 | 46.70 | 49.45 | 0.00 | - | 10 | 13 | 12.63% |
© 2024 Yahoo. All rights reserved.