Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00265000 | 2024-05-08 2:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240517C00265000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240524C00265000 | 2024-05-07 9:57AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL240531C00265000 | 2024-05-07 12:21PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240621C00265000 | 2024-05-08 9:46AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240719C00265000 | 2024-05-08 9:51AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240920C00265000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| AAPL241018C00265000 | 2024-05-07 12:30PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241115C00265000 | 2024-05-06 12:15PM EDT | 2024-11-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241220C00265000 | 2024-05-07 2:02PM EDT | 2024-12-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250117C00265000 | 2024-05-07 11:42AM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAPL250919C00265000 | 2024-05-07 9:42AM EDT | 2025-09-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116C00265000 | 2024-05-08 1:04PM EDT | 2026-01-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260618C00265000 | 2024-05-03 12:37PM EDT | 2026-06-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 99.65% |
| AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 2024-09-20 | 93.72 | 95.05 | 96.40 | 0.00 | - | 1 | 0 | 79.99% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 36.87% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 21.15% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 35.87% |
© 2024 Yahoo. All rights reserved.