Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 2024-05-03 | 65.25 | 79.20 | 79.70 | 0.00 | - | - | 5 | 0.00% |
| AAPL240510C00105000 | 2024-05-02 3:46PM EDT | 2024-05-10 | 79.44 | 79.10 | 79.75 | +10.94 | +15.97% | 1 | 4 | 0.00% |
| AAPL240517C00105000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 68.45 | 79.15 | 79.95 | 0.00 | - | 3 | 61 | 107.42% |
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 64.36 | 79.00 | 80.00 | 0.00 | - | 1 | 1 | 96.68% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 79.69 | 79.60 | 80.40 | +8.79 | +12.40% | 20 | 324 | 64.06% |
| AAPL240719C00105000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 70.30 | 80.10 | 80.85 | 0.00 | - | 1 | 1 | 66.94% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 80.50 | 81.40 | 0.00 | - | 1 | 8 | 64.50% |
| AAPL240920C00105000 | 2024-05-02 10:03AM EDT | 2024-09-20 | 67.94 | 81.00 | 81.80 | 0.00 | - | 1 | 724 | 60.43% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 69.50 | 66.40 | 67.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241115C00105000 | 2024-05-03 10:57AM EDT | 2024-11-15 | 82.49 | 81.70 | 82.60 | +14.03 | +20.49% | 1 | 3 | 56.35% |
| AAPL241220C00105000 | 2024-05-02 9:58AM EDT | 2024-12-20 | 70.12 | 82.20 | 83.35 | 0.00 | - | 1 | 97 | 55.38% |
| AAPL250117C00105000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 83.15 | 82.75 | 83.75 | +10.30 | +14.14% | 1 | 775 | 54.60% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 2025-03-21 | 69.00 | 70.50 | 75.20 | 0.00 | - | 10 | 168 | 0.00% |
| AAPL250620C00105000 | 2024-04-30 2:54PM EDT | 2025-06-20 | 74.30 | 84.35 | 86.05 | 0.00 | - | 1 | 379 | 52.35% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 86.65 | 88.10 | 0.00 | - | 2 | 175 | 48.41% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 87.25 | 88.55 | +12.68 | +16.76% | 1 | 182 | 48.29% |
| AAPL260618C00105000 | 2024-05-03 10:48AM EDT | 2026-06-18 | 90.27 | 88.90 | 90.40 | +9.08 | +11.18% | 2 | 122 | 46.77% |
| AAPL261218C00105000 | 2024-04-30 3:53PM EDT | 2026-12-18 | 80.75 | 89.85 | 93.65 | 0.00 | - | 1 | 34 | 47.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00105000 | 2024-04-30 11:07AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 337.50% |
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 306 | 118.75% |
| AAPL240517P00105000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 593 | 87.50% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 79.69% |
| AAPL240531P00105000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 21 | 71.09% |
| AAPL240621P00105000 | 2024-04-24 12:18PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1,581 | 3,132 | 54.30% |
| AAPL240719P00105000 | 2024-05-03 11:39AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 1,560 | 1,526 | 46.48% |
| AAPL240816P00105000 | 2024-05-03 12:19PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 10 | 76 | 42.58% |
| AAPL240920P00105000 | 2024-05-03 9:32AM EDT | 2024-09-20 | 0.10 | 0.05 | 0.13 | -0.04 | -28.57% | 5 | 1,722 | 39.80% |
| AAPL241018P00105000 | 2024-05-02 12:54PM EDT | 2024-10-18 | 0.22 | 0.09 | 0.18 | 0.00 | - | 35 | 154 | 37.99% |
| AAPL241115P00105000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 0.30 | 0.15 | 0.21 | 0.00 | - | 2 | 73 | 35.94% |
| AAPL241220P00105000 | 2024-05-03 12:09PM EDT | 2024-12-20 | 0.25 | 0.20 | 0.28 | -0.17 | -40.48% | 24 | 491 | 34.57% |
| AAPL250117P00105000 | 2024-05-03 10:53AM EDT | 2025-01-17 | 0.28 | 0.22 | 0.33 | -0.16 | -36.36% | 5 | 20,652 | 33.50% |
| AAPL250321P00105000 | 2024-04-26 11:01AM EDT | 2025-03-21 | 0.71 | 0.39 | 0.46 | 0.00 | - | 2 | 127 | 31.71% |
| AAPL250620P00105000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 1.25 | 0.59 | 0.79 | 0.00 | - | 12 | 2,226 | 30.90% |
| AAPL250919P00105000 | 2024-05-03 11:32AM EDT | 2025-09-19 | 0.95 | 0.88 | 1.10 | -0.47 | -33.10% | 4 | 606 | 29.90% |
| AAPL251219P00105000 | 2024-05-03 9:31AM EDT | 2025-12-19 | 1.25 | 1.24 | 1.43 | -0.61 | -32.80% | 1 | 208 | 29.13% |
| AAPL260116P00105000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 1.34 | 1.31 | 1.46 | -0.65 | -32.66% | 11 | 352 | 28.60% |
| AAPL260618P00105000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 1.93 | 1.85 | 2.08 | -0.72 | -27.17% | 10 | 1,508 | 27.86% |
| AAPL261218P00105000 | 2024-04-26 10:26AM EDT | 2026-12-18 | 3.40 | 2.40 | 2.80 | 0.00 | - | 1 | 108 | 27.07% |
© 2024 Yahoo. All rights reserved.