Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-05-09 2:48PM EDT | 2024-05-10 | 84.46 | 82.55 | 83.75 | 0.00 | - | 2 | 0 | 485.94% |
| AAPL240517C00100000 | 2024-05-09 2:17PM EDT | 2024-05-17 | 84.26 | 82.70 | 83.50 | 0.00 | - | 41 | 6 | 158.59% |
| AAPL240524C00100000 | 2024-05-10 10:32AM EDT | 2024-05-24 | 83.60 | 82.80 | 83.65 | -1.60 | -1.88% | 1 | 8 | 134.96% |
| AAPL240531C00100000 | 2024-05-08 10:06AM EDT | 2024-05-31 | 81.85 | 82.95 | 83.70 | 0.00 | - | - | 10 | 118.95% |
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 84.75 | 83.15 | 83.95 | 0.00 | - | 2 | 6 | 102.34% |
| AAPL240621C00100000 | 2024-05-09 3:14PM EDT | 2024-06-21 | 84.80 | 83.15 | 84.10 | 0.00 | - | 29 | 5,722 | 95.90% |
| AAPL240719C00100000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 83.00 | 83.25 | 84.55 | 0.00 | - | 1 | 187 | 80.25% |
| AAPL240816C00100000 | 2024-05-06 1:10PM EDT | 2024-08-16 | 82.50 | 83.55 | 85.30 | 0.00 | - | 5 | 86 | 75.05% |
| AAPL240920C00100000 | 2024-05-09 2:52PM EDT | 2024-09-20 | 86.27 | 83.95 | 85.85 | 0.00 | - | 3 | 1,947 | 69.03% |
| AAPL241018C00100000 | 2024-05-08 12:11PM EDT | 2024-10-18 | 84.56 | 84.00 | 85.80 | 0.00 | - | 1 | 16 | 62.78% |
| AAPL241115C00100000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 86.92 | 84.40 | 86.75 | 0.00 | - | 2 | 14 | 62.62% |
| AAPL241220C00100000 | 2024-05-09 2:27PM EDT | 2024-12-20 | 87.10 | 84.45 | 86.65 | 0.00 | - | 61 | 142 | 57.40% |
| AAPL250117C00100000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 87.25 | 85.15 | 87.00 | 0.00 | - | 27 | 5,053 | 56.95% |
| AAPL250321C00100000 | 2024-05-09 10:14AM EDT | 2025-03-21 | 87.43 | 86.65 | 88.00 | 0.00 | - | 55 | 247 | 56.31% |
| AAPL250620C00100000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 89.07 | 87.55 | 89.15 | -0.25 | -0.28% | 1 | 248 | 53.08% |
| AAPL250919C00100000 | 2024-05-10 10:10AM EDT | 2025-09-19 | 90.02 | 88.65 | 90.20 | +1.62 | +1.83% | 1 | 1,619 | 51.06% |
| AAPL251219C00100000 | 2024-05-10 1:11PM EDT | 2025-12-19 | 89.85 | 89.80 | 91.25 | -0.90 | -0.99% | 4 | 1,503 | 51.41% |
| AAPL260116C00100000 | 2024-05-10 12:18PM EDT | 2026-01-16 | 90.65 | 89.75 | 92.05 | +0.55 | +0.61% | 27 | 493 | 52.05% |
| AAPL260618C00100000 | 2024-05-10 1:53PM EDT | 2026-06-18 | 91.91 | 91.75 | 93.45 | -1.74 | -1.86% | 1 | 437 | 49.35% |
| AAPL261218C00100000 | 2024-05-10 11:39AM EDT | 2026-12-18 | 94.50 | 92.80 | 96.40 | +0.93 | +0.99% | 7 | 419 | 49.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 362.50% |
| AAPL240517P00100000 | 2024-05-09 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,703 | 128.13% |
| AAPL240524P00100000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 93.75% |
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 78.13% |
| AAPL240607P00100000 | 2024-05-09 12:40PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 67.19% |
| AAPL240621P00100000 | 2024-05-10 1:03PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 5,771 | 62.50% |
| AAPL240719P00100000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.46 | 0.00 | - | 3 | 5,479 | 64.45% |
| AAPL240816P00100000 | 2024-05-07 3:03PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.20 | 0.00 | - | 1 | 453 | 53.52% |
| AAPL240920P00100000 | 2024-05-07 3:44PM EDT | 2024-09-20 | 0.07 | 0.04 | 0.00 | 0.00 | - | 2 | 2,547 | 25.00% |
| AAPL241018P00100000 | 2024-05-10 2:35PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 87 | 362 | 37.70% |
| AAPL241115P00100000 | 2024-05-09 1:20PM EDT | 2024-11-15 | 0.12 | 0.09 | 0.14 | 0.00 | - | 1 | 377 | 36.82% |
| AAPL241220P00100000 | 2024-05-10 10:26AM EDT | 2024-12-20 | 0.16 | 0.12 | 0.19 | 0.00 | - | 3 | 1,378 | 35.25% |
| AAPL250117P00100000 | 2024-05-10 3:04PM EDT | 2025-01-17 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 12 | 18,104 | 33.50% |
| AAPL250321P00100000 | 2024-05-09 9:31AM EDT | 2025-03-21 | 0.28 | 0.27 | 0.30 | -0.03 | -9.68% | 5 | 811 | 31.81% |
| AAPL250620P00100000 | 2024-05-06 12:53PM EDT | 2025-06-20 | 0.53 | 0.43 | 0.56 | 0.00 | - | 2 | 1,850 | 31.06% |
| AAPL250919P00100000 | 2024-05-09 1:49PM EDT | 2025-09-19 | 0.70 | 0.64 | 0.79 | 0.00 | - | 10 | 97 | 29.90% |
| AAPL251219P00100000 | 2024-05-09 10:30AM EDT | 2025-12-19 | 1.04 | 0.92 | 1.08 | 0.00 | - | 2 | 802 | 29.25% |
| AAPL260116P00100000 | 2024-05-09 2:10PM EDT | 2026-01-16 | 1.10 | 1.01 | 1.23 | +0.02 | +1.85% | 1 | 716 | 29.36% |
| AAPL260618P00100000 | 2024-05-10 11:11AM EDT | 2026-06-18 | 1.57 | 1.43 | 1.66 | +0.07 | +4.67% | 3 | 1,003 | 28.10% |
| AAPL261218P00100000 | 2024-05-10 10:41AM EDT | 2026-12-18 | 1.91 | 1.48 | 2.57 | -0.19 | -9.05% | 1 | 385 | 28.11% |
© 2024 Yahoo. All rights reserved.