Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00165000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 18.43 | 17.65 | 19.30 | +9.13 | +98.17% | 730 | 3,562 | 70.04% |
| AAPL240517C00165000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 18.35 | 17.40 | 19.00 | +8.57 | +87.63% | 809 | 5,583 | 42.63% |
| AAPL240524C00165000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 18.76 | 18.65 | 19.30 | +8.86 | +89.49% | 204 | 1,074 | 38.36% |
| AAPL240531C00165000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 19.67 | 18.70 | 19.40 | +9.17 | +87.33% | 395 | 604 | 34.06% |
| AAPL240607C00165000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 19.35 | 19.05 | 19.80 | +8.28 | +74.80% | 52 | 213 | 33.73% |
| AAPL240621C00165000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 19.93 | 19.75 | 20.30 | +7.63 | +62.03% | 1,022 | 7,778 | 31.58% |
| AAPL240719C00165000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 21.10 | 21.10 | 21.35 | +7.35 | +53.45% | 174 | 4,322 | 29.84% |
| AAPL240816C00165000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 23.03 | 22.40 | 22.75 | +8.02 | +53.43% | 175 | 1,099 | 30.38% |
| AAPL240920C00165000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 26.16 | 23.85 | 24.20 | +9.69 | +58.83% | 234 | 1,835 | 30.36% |
| AAPL241018C00165000 | 2024-05-03 3:06PM EDT | 2024-10-18 | 26.60 | 25.05 | 25.35 | +8.60 | +47.78% | 53 | 434 | 30.54% |
| AAPL241115C00165000 | 2024-05-03 3:35PM EDT | 2024-11-15 | 27.54 | 26.30 | 26.75 | +8.26 | +42.84% | 43 | 627 | 31.38% |
| AAPL241220C00165000 | 2024-05-03 3:09PM EDT | 2024-12-20 | 29.20 | 27.55 | 28.20 | +8.58 | +41.61% | 50 | 1,753 | 31.82% |
| AAPL250117C00165000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 29.93 | 28.35 | 29.35 | +8.08 | +36.98% | 190 | 12,222 | 32.20% |
| AAPL250321C00165000 | 2024-05-03 2:03PM EDT | 2025-03-21 | 32.60 | 30.90 | 31.50 | +8.40 | +34.71% | 75 | 1,264 | 32.43% |
| AAPL250620C00165000 | 2024-05-03 1:34PM EDT | 2025-06-20 | 35.75 | 33.90 | 34.75 | +8.45 | +30.95% | 32 | 1,125 | 33.33% |
| AAPL250919C00165000 | 2024-05-03 3:23PM EDT | 2025-09-19 | 37.98 | 36.60 | 37.60 | +7.96 | +26.52% | 6 | 179 | 33.87% |
| AAPL251219C00165000 | 2024-05-03 3:47PM EDT | 2025-12-19 | 40.05 | 39.25 | 40.20 | +7.34 | +22.44% | 18 | 2,790 | 34.27% |
| AAPL260116C00165000 | 2024-05-03 3:17PM EDT | 2026-01-16 | 41.50 | 39.75 | 40.95 | +8.00 | +23.88% | 195 | 999 | 34.36% |
| AAPL260618C00165000 | 2024-05-03 1:52PM EDT | 2026-06-18 | 45.50 | 43.70 | 44.90 | +7.40 | +19.42% | 45 | 429 | 34.90% |
| AAPL261218C00165000 | 2024-05-03 3:11PM EDT | 2026-12-18 | 49.48 | 46.95 | 49.75 | +8.47 | +20.65% | 40 | 266 | 35.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00165000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -1.20 | -93.02% | 8,558 | 9,332 | 42.19% |
| AAPL240517P00165000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -1.52 | -92.12% | 8,351 | 26,591 | 30.47% |
| AAPL240524P00165000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.19 | -1.71 | -90.00% | 3,805 | 1,886 | 26.37% |
| AAPL240531P00165000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.24 | -1.93 | -88.94% | 4,976 | 2,225 | 23.73% |
| AAPL240607P00165000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 0.28 | 0.28 | 0.32 | -2.13 | -88.38% | 638 | 465 | 22.49% |
| AAPL240621P00165000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.74 | 0.69 | 0.73 | -2.41 | -76.51% | 5,417 | 25,543 | 23.19% |
| AAPL240719P00165000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.13 | 1.08 | 1.14 | -2.82 | -71.39% | 1,959 | 10,171 | 21.01% |
| AAPL240816P00165000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 1.89 | 1.91 | 2.04 | -3.10 | -62.12% | 819 | 12,709 | 21.96% |
| AAPL240920P00165000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.63 | 2.58 | 2.68 | -3.17 | -54.66% | 893 | 9,993 | 21.15% |
| AAPL241018P00165000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.20 | -3.38 | -52.16% | 439 | 4,268 | 20.80% |
| AAPL241115P00165000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 4.05 | 3.90 | 4.05 | -3.40 | -45.64% | 93 | 1,562 | 21.41% |
| AAPL241220P00165000 | 2024-05-03 2:44PM EDT | 2024-12-20 | 4.40 | 4.45 | 4.75 | -3.60 | -45.00% | 416 | 9,754 | 21.30% |
| AAPL250117P00165000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 4.85 | 4.80 | 5.00 | -3.70 | -43.27% | 912 | 15,863 | 20.62% |
| AAPL250321P00165000 | 2024-05-03 3:27PM EDT | 2025-03-21 | 5.85 | 6.05 | 6.30 | -3.80 | -39.38% | 256 | 8,791 | 20.86% |
| AAPL250620P00165000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 7.45 | 7.55 | 7.90 | -3.89 | -34.30% | 794 | 5,981 | 20.90% |
| AAPL250919P00165000 | 2024-05-03 3:18PM EDT | 2025-09-19 | 8.70 | 8.85 | 9.30 | -4.20 | -32.56% | 19 | 222 | 20.83% |
| AAPL251219P00165000 | 2024-05-03 3:54PM EDT | 2025-12-19 | 10.20 | 10.05 | 10.40 | -3.65 | -26.35% | 238 | 2,287 | 20.54% |
| AAPL260116P00165000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 10.20 | 10.20 | 10.65 | -3.85 | -27.40% | 58 | 3,576 | 20.37% |
| AAPL260618P00165000 | 2024-05-03 2:12PM EDT | 2026-06-18 | 11.71 | 11.80 | 12.45 | -4.26 | -26.68% | 8 | 2,650 | 20.19% |
| AAPL261218P00165000 | 2024-05-03 2:57PM EDT | 2026-12-18 | 13.25 | 13.45 | 15.05 | -4.07 | -23.50% | 3 | 99 | 20.64% |
© 2024 Yahoo. All rights reserved.