Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00190000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.19 | -59.38% | 16,003 | 52,589 | 18.07% |
| AAPL240524C00190000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.41 | 0.40 | 0.41 | -0.32 | -43.84% | 7,593 | 11,147 | 16.99% |
| AAPL240531C00190000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.67 | 0.64 | 0.68 | -0.40 | -37.38% | 3,152 | 8,799 | 16.44% |
| AAPL240607C00190000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 1.01 | 1.00 | 1.05 | -0.45 | -30.82% | 2,550 | 11,651 | 16.86% |
| AAPL240614C00190000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 1.97 | 1.96 | 2.00 | -0.53 | -21.20% | 3,075 | 8,945 | 20.30% |
| AAPL240621C00190000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.23 | 2.18 | 2.25 | -0.54 | -19.49% | 5,341 | 64,924 | 19.70% |
| AAPL240628C00190000 | 2024-05-10 3:12PM EDT | 2024-06-28 | 2.55 | 2.43 | 2.72 | -0.55 | -17.74% | 178 | 84 | 20.22% |
| AAPL240719C00190000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.50 | -0.65 | -15.85% | 2,090 | 24,914 | 19.59% |
| AAPL240816C00190000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 5.50 | 5.40 | 5.50 | -0.70 | -11.29% | 1,320 | 17,935 | 22.13% |
| AAPL240920C00190000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 7.05 | 6.95 | 7.10 | -0.70 | -9.03% | 496 | 21,465 | 22.72% |
| AAPL241018C00190000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 8.35 | 8.20 | 8.35 | -0.72 | -7.94% | 159 | 5,222 | 23.27% |
| AAPL241115C00190000 | 2024-05-10 1:28PM EDT | 2024-11-15 | 9.77 | 10.00 | 10.10 | -1.11 | -10.20% | 250 | 3,267 | 24.84% |
| AAPL241220C00190000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 11.43 | 11.30 | 11.50 | -0.87 | -7.07% | 114 | 12,192 | 25.28% |
| AAPL250117C00190000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 12.55 | 12.40 | 12.60 | -0.85 | -6.34% | 382 | 54,651 | 25.65% |
| AAPL250321C00190000 | 2024-05-10 2:51PM EDT | 2025-03-21 | 15.00 | 15.05 | 15.25 | -0.95 | -5.96% | 22 | 5,868 | 26.85% |
| AAPL250620C00190000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 18.70 | 18.55 | 18.85 | -0.90 | -4.59% | 15 | 7,012 | 28.32% |
| AAPL250919C00190000 | 2024-05-10 10:20AM EDT | 2025-09-19 | 22.00 | 21.70 | 21.95 | -0.75 | -3.30% | 1 | 623 | 29.24% |
| AAPL251219C00190000 | 2024-05-10 3:39PM EDT | 2025-12-19 | 24.75 | 24.60 | 25.00 | -0.85 | -3.32% | 9 | 2,851 | 30.18% |
| AAPL260116C00190000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 25.60 | 25.05 | 25.70 | -0.70 | -2.66% | 3 | 6,100 | 30.23% |
| AAPL260618C00190000 | 2024-05-08 12:12PM EDT | 2026-06-18 | 30.20 | 29.60 | 30.00 | +0.70 | +2.37% | 1 | 4,943 | 31.14% |
| AAPL261218C00190000 | 2024-05-10 2:13PM EDT | 2026-12-18 | 34.39 | 33.35 | 35.80 | -0.87 | -2.47% | 2 | 800 | 32.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00190000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 6.85 | 6.75 | 7.25 | +1.03 | +17.70% | 684 | 4,681 | 21.92% |
| AAPL240524P00190000 | 2024-05-10 2:42PM EDT | 2024-05-24 | 7.05 | 7.00 | 7.35 | +1.02 | +16.92% | 15 | 1,195 | 16.87% |
| AAPL240531P00190000 | 2024-05-10 3:13PM EDT | 2024-05-31 | 7.55 | 7.05 | 7.45 | +1.10 | +17.05% | 38 | 414 | 14.80% |
| AAPL240607P00190000 | 2024-05-10 1:46PM EDT | 2024-06-07 | 8.12 | 7.20 | 7.65 | +1.58 | +24.16% | 159 | 2,266 | 14.41% |
| AAPL240614P00190000 | 2024-05-10 11:31AM EDT | 2024-06-14 | 8.34 | 7.90 | 8.40 | +1.04 | +14.25% | 5 | 247 | 17.37% |
| AAPL240621P00190000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 8.14 | 8.00 | 8.30 | +0.74 | +10.00% | 228 | 21,040 | 15.36% |
| AAPL240628P00190000 | 2024-05-10 1:45PM EDT | 2024-06-28 | 8.85 | 8.20 | 8.90 | +0.48 | +5.73% | 7 | 1 | 16.94% |
| AAPL240719P00190000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 9.08 | 8.65 | 8.90 | +1.03 | +12.80% | 47 | 4,187 | 14.18% |
| AAPL240816P00190000 | 2024-05-10 2:01PM EDT | 2024-08-16 | 10.05 | 9.95 | 10.40 | +0.62 | +6.57% | 135 | 2,871 | 16.43% |
| AAPL240920P00190000 | 2024-05-09 1:56PM EDT | 2024-09-20 | 10.45 | 10.75 | 10.90 | +0.25 | +2.45% | 20 | 12,261 | 15.32% |
| AAPL241018P00190000 | 2024-05-10 11:44AM EDT | 2024-10-18 | 11.80 | 11.30 | 11.55 | +0.95 | +8.76% | 174 | 447 | 15.35% |
| AAPL241115P00190000 | 2024-05-10 11:13AM EDT | 2024-11-15 | 12.70 | 12.45 | 12.65 | +0.65 | +5.39% | 4 | 618 | 16.34% |
| AAPL241220P00190000 | 2024-05-10 3:44PM EDT | 2024-12-20 | 13.19 | 13.05 | 13.25 | +0.49 | +3.86% | 48 | 21,636 | 16.10% |
| AAPL250117P00190000 | 2024-05-10 2:11PM EDT | 2025-01-17 | 13.80 | 13.50 | 13.70 | +0.65 | +4.94% | 23 | 23,337 | 15.94% |
| AAPL250321P00190000 | 2024-05-09 2:04PM EDT | 2025-03-21 | 15.27 | 14.80 | 15.05 | +0.77 | +5.31% | 1 | 771 | 16.29% |
| AAPL250620P00190000 | 2024-05-10 3:56PM EDT | 2025-06-20 | 16.65 | 16.55 | 17.00 | +0.35 | +2.15% | 12 | 4,257 | 16.91% |
| AAPL250919P00190000 | 2024-05-10 2:36PM EDT | 2025-09-19 | 18.37 | 17.95 | 18.30 | +0.57 | +3.20% | 1 | 449 | 16.82% |
| AAPL251219P00190000 | 2024-05-09 2:00PM EDT | 2025-12-19 | 19.13 | 19.30 | 19.75 | 0.00 | - | 11 | 2,856 | 17.03% |
| AAPL260116P00190000 | 2024-05-09 2:00PM EDT | 2026-01-16 | 19.47 | 19.50 | 20.20 | 0.00 | - | 12 | 1,562 | 17.12% |
| AAPL260618P00190000 | 2024-05-10 11:11AM EDT | 2026-06-18 | 21.88 | 21.35 | 21.85 | -0.62 | -2.76% | 1 | 2,359 | 16.88% |
| AAPL261218P00190000 | 2024-05-09 3:50PM EDT | 2026-12-18 | 22.63 | 22.95 | 23.90 | 0.00 | - | 301 | 373 | 16.92% |
© 2024 Yahoo. All rights reserved.