Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00240000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| AAPL240517C00240000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 293 | 1,447 | 25.00% |
| AAPL240524C00240000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 71 | 25.00% |
| AAPL240531C00240000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAPL240607C00240000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| AAPL240614C00240000 | 2024-05-03 2:50PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| AAPL240621C00240000 | 2024-05-08 10:13AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 8,995 | 12.50% |
| AAPL240719C00240000 | 2024-05-08 11:55AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 995 | 12.50% |
| AAPL240816C00240000 | 2024-05-08 3:17PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 815 | 12.50% |
| AAPL240920C00240000 | 2024-05-08 12:37PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3,605 | 12.50% |
| AAPL241018C00240000 | 2024-05-08 12:04PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 972 | 6.25% |
| AAPL241115C00240000 | 2024-05-07 11:58AM EDT | 2024-11-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 470 | 6.25% |
| AAPL241220C00240000 | 2024-05-08 3:50PM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 11,676 | 6.25% |
| AAPL250117C00240000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 128 | 16,884 | 6.25% |
| AAPL250321C00240000 | 2024-05-08 12:57PM EDT | 2025-03-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 641 | 6.25% |
| AAPL250620C00240000 | 2024-05-08 3:09PM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 24 | 5,526 | 6.25% |
| AAPL250919C00240000 | 2024-05-08 1:51PM EDT | 2025-09-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,916 | 6.25% |
| AAPL251219C00240000 | 2024-05-07 1:03PM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,502 | 3.13% |
| AAPL260116C00240000 | 2024-05-08 10:31AM EDT | 2026-01-16 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,590 | 3.13% |
| AAPL260618C00240000 | 2024-05-07 12:49PM EDT | 2026-06-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 16 | 316 | 3.13% |
| AAPL261218C00240000 | 2024-05-08 2:16PM EDT | 2026-12-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 24 | 153 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 54.29% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 79.07% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 67.69% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 52.56% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 34.84% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2,370 | 0 | 0.00% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 37.38% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 33.94% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 64.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00240000 | 2024-05-03 9:32AM EDT | 2026-12-18 | 55.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.