Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00150000 | 2024-05-02 10:50AM EDT | 2024-05-03 | 21.81 | 21.50 | 21.70 | +0.66 | +3.12% | 41 | 665 | 0.00% |
| AAPL240510C00150000 | 2024-05-02 10:49AM EDT | 2024-05-10 | 22.15 | 21.80 | 22.00 | +1.95 | +9.65% | 43 | 176 | 43.95% |
| AAPL240517C00150000 | 2024-05-02 10:00AM EDT | 2024-05-17 | 21.73 | 21.85 | 22.10 | +0.13 | +0.60% | 7 | 1,033 | 37.11% |
| AAPL240524C00150000 | 2024-05-01 9:34AM EDT | 2024-05-24 | 20.25 | 22.20 | 22.45 | 0.00 | - | 1 | 26 | 38.38% |
| AAPL240531C00150000 | 2024-05-02 10:39AM EDT | 2024-05-31 | 22.75 | 22.50 | 22.70 | +0.71 | +3.22% | 11 | 148 | 36.99% |
| AAPL240621C00150000 | 2024-05-02 10:00AM EDT | 2024-06-21 | 23.05 | 23.35 | 23.50 | -1.37 | -5.61% | 9 | 12,176 | 34.89% |
| AAPL240719C00150000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 25.45 | 24.60 | 24.75 | 0.00 | - | 67 | 1,002 | 34.57% |
| AAPL240816C00150000 | 2024-05-02 9:57AM EDT | 2024-08-16 | 25.70 | 25.55 | 25.75 | +0.70 | +2.80% | 3 | 598 | 33.67% |
| AAPL240920C00150000 | 2024-05-02 10:46AM EDT | 2024-09-20 | 26.80 | 26.95 | 27.10 | -1.10 | -3.94% | 5 | 2,633 | 33.55% |
| AAPL241018C00150000 | 2024-05-01 12:42PM EDT | 2024-10-18 | 28.00 | 27.95 | 28.15 | 0.00 | - | 2 | 194 | 33.59% |
| AAPL241115C00150000 | 2024-05-01 10:09AM EDT | 2024-11-15 | 29.80 | 29.00 | 29.20 | +1.31 | +4.60% | 1 | 310 | 33.77% |
| AAPL241220C00150000 | 2024-05-02 10:10AM EDT | 2024-12-20 | 30.28 | 30.10 | 30.40 | -0.92 | -2.95% | 3 | 21,170 | 33.84% |
| AAPL250117C00150000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 31.25 | 31.10 | 31.50 | +1.00 | +3.31% | 7 | 15,818 | 34.28% |
| AAPL250321C00150000 | 2024-05-01 9:56AM EDT | 2025-03-21 | 32.55 | 33.15 | 33.45 | 0.00 | - | 99 | 1,983 | 34.38% |
| AAPL250620C00150000 | 2024-05-01 1:09PM EDT | 2025-06-20 | 35.90 | 35.75 | 36.25 | 0.00 | - | 4 | 1,433 | 34.86% |
| AAPL250919C00150000 | 2024-04-30 12:27PM EDT | 2025-09-19 | 40.75 | 38.50 | 39.20 | 0.00 | - | 20 | 3,671 | 35.80% |
| AAPL251219C00150000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 42.48 | 40.60 | 41.30 | 0.00 | - | 6 | 2,629 | 35.72% |
| AAPL260116C00150000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 41.00 | 41.50 | 41.85 | 0.00 | - | 507 | 2,504 | 35.61% |
| AAPL260618C00150000 | 2024-05-02 10:33AM EDT | 2026-06-18 | 45.50 | 44.85 | 45.55 | -0.50 | -1.09% | 1 | 394 | 36.15% |
| AAPL261218C00150000 | 2024-05-02 10:35AM EDT | 2026-12-18 | 50.00 | 47.10 | 50.55 | -0.50 | -0.99% | 11 | 123 | 37.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00150000 | 2024-05-02 11:00AM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 3,017 | 4,663 | 85.16% |
| AAPL240510P00150000 | 2024-05-02 10:50AM EDT | 2024-05-10 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 371 | 2,128 | 48.05% |
| AAPL240517P00150000 | 2024-05-02 10:57AM EDT | 2024-05-17 | 0.26 | 0.25 | 0.26 | -0.11 | -30.56% | 375 | 34,662 | 39.06% |
| AAPL240524P00150000 | 2024-05-02 10:22AM EDT | 2024-05-24 | 0.37 | 0.36 | 0.37 | -0.12 | -24.49% | 125 | 6,110 | 35.06% |
| AAPL240531P00150000 | 2024-05-02 10:53AM EDT | 2024-05-31 | 0.45 | 0.43 | 0.46 | -0.15 | -25.00% | 60 | 1,482 | 32.23% |
| AAPL240607P00150000 | 2024-05-02 10:39AM EDT | 2024-06-07 | 0.55 | 0.52 | 0.55 | -0.15 | -21.43% | 17 | 528 | 30.27% |
| AAPL240621P00150000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 0.92 | 0.90 | 0.93 | -0.28 | -23.33% | 437 | 39,404 | 29.58% |
| AAPL240719P00150000 | 2024-05-02 10:50AM EDT | 2024-07-19 | 1.34 | 1.33 | 1.37 | -0.34 | -20.24% | 169 | 7,848 | 26.67% |
| AAPL240816P00150000 | 2024-05-02 10:51AM EDT | 2024-08-16 | 2.01 | 2.00 | 2.03 | -0.25 | -11.06% | 218 | 7,311 | 26.15% |
| AAPL240920P00150000 | 2024-05-02 10:39AM EDT | 2024-09-20 | 2.52 | 2.52 | 2.59 | -0.43 | -14.58% | 245 | 28,225 | 24.85% |
| AAPL241018P00150000 | 2024-05-02 10:38AM EDT | 2024-10-18 | 2.94 | 2.99 | 3.05 | -0.46 | -13.53% | 98 | 3,723 | 24.23% |
| AAPL241115P00150000 | 2024-05-01 3:02PM EDT | 2024-11-15 | 3.60 | 3.60 | 3.75 | 0.00 | - | 2 | 2,949 | 24.48% |
| AAPL241220P00150000 | 2024-05-02 10:51AM EDT | 2024-12-20 | 4.20 | 4.15 | 4.25 | -0.40 | -8.70% | 9 | 5,883 | 23.86% |
| AAPL250117P00150000 | 2024-05-02 10:56AM EDT | 2025-01-17 | 4.58 | 4.50 | 4.65 | -0.52 | -10.20% | 532 | 21,191 | 23.49% |
| AAPL250321P00150000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 5.67 | 5.50 | 5.65 | +0.08 | +1.43% | 1 | 18,914 | 23.15% |
| AAPL250620P00150000 | 2024-05-02 10:37AM EDT | 2025-06-20 | 6.90 | 6.90 | 7.05 | +0.13 | +1.92% | 8 | 9,530 | 22.91% |
| AAPL250919P00150000 | 2024-05-01 1:01PM EDT | 2025-09-19 | 8.37 | 8.05 | 8.15 | 0.00 | - | 4 | 833 | 22.45% |
| AAPL251219P00150000 | 2024-05-01 2:33PM EDT | 2025-12-19 | 9.38 | 9.15 | 9.40 | 0.00 | - | 4 | 4,436 | 22.41% |
| AAPL260116P00150000 | 2024-05-02 9:42AM EDT | 2026-01-16 | 9.50 | 9.45 | 9.60 | -0.28 | -2.86% | 20 | 9,467 | 22.17% |
| AAPL260618P00150000 | 2024-05-01 11:39AM EDT | 2026-06-18 | 11.15 | 10.90 | 11.15 | 0.00 | - | 2 | 1,828 | 21.73% |
| AAPL261218P00150000 | 2024-05-02 9:56AM EDT | 2026-12-18 | 12.25 | 12.05 | 12.85 | -0.40 | -3.16% | 21 | 672 | 21.36% |
© 2024 Yahoo. All rights reserved.