Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00200000 | 2024-05-10 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 12,959 | 60.94% |
| AAPL240517C00200000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5,175 | 39,382 | 25.00% |
| AAPL240524C00200000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 573 | 4,066 | 20.70% |
| AAPL240531C00200000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 2,141 | 5,725 | 18.70% |
| AAPL240607C00200000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 1,405 | 3,373 | 18.02% |
| AAPL240614C00200000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 0.46 | 0.44 | 0.46 | -0.16 | -25.81% | 599 | 6,473 | 20.31% |
| AAPL240621C00200000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.58 | 0.56 | 0.58 | -0.15 | -20.55% | 4,956 | 80,370 | 19.73% |
| AAPL240628C00200000 | 2024-05-10 2:28PM EDT | 2024-06-28 | 0.64 | 0.60 | 0.89 | -0.20 | -23.81% | 360 | 57 | 20.63% |
| AAPL240719C00200000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.11 | 1.08 | 1.12 | -0.29 | -20.71% | 2,147 | 20,983 | 18.59% |
| AAPL240816C00200000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 2.41 | 2.37 | 2.45 | -0.41 | -14.54% | 931 | 20,509 | 20.92% |
| AAPL240920C00200000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.60 | -0.55 | -13.58% | 519 | 33,903 | 21.28% |
| AAPL241018C00200000 | 2024-05-10 3:17PM EDT | 2024-10-18 | 4.46 | 4.40 | 4.55 | -0.59 | -11.68% | 211 | 5,102 | 21.66% |
| AAPL241115C00200000 | 2024-05-10 3:42PM EDT | 2024-11-15 | 6.10 | 6.00 | 6.15 | -0.60 | -8.96% | 524 | 3,874 | 23.42% |
| AAPL241220C00200000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 7.25 | 7.15 | 7.30 | -0.75 | -9.38% | 48 | 11,677 | 23.70% |
| AAPL250117C00200000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 8.25 | 8.15 | 8.30 | -0.70 | -7.82% | 2,300 | 44,481 | 24.11% |
| AAPL250321C00200000 | 2024-05-10 3:29PM EDT | 2025-03-21 | 10.63 | 10.60 | 10.90 | -0.29 | -2.66% | 83 | 6,128 | 25.57% |
| AAPL250620C00200000 | 2024-05-10 3:16PM EDT | 2025-06-20 | 14.00 | 13.90 | 14.25 | -0.65 | -4.44% | 89 | 6,523 | 26.97% |
| AAPL250919C00200000 | 2024-05-10 3:47PM EDT | 2025-09-19 | 17.10 | 17.05 | 17.30 | -0.90 | -5.00% | 6 | 1,543 | 27.99% |
| AAPL251219C00200000 | 2024-05-10 1:31PM EDT | 2025-12-19 | 19.70 | 19.90 | 20.35 | -1.26 | -6.01% | 6 | 6,870 | 29.03% |
| AAPL260116C00200000 | 2024-05-10 3:50PM EDT | 2026-01-16 | 20.77 | 20.65 | 21.00 | -0.81 | -3.75% | 45 | 6,662 | 29.05% |
| AAPL260618C00200000 | 2024-05-10 2:15PM EDT | 2026-06-18 | 24.95 | 25.00 | 25.50 | -1.05 | -4.04% | 7 | 3,678 | 30.25% |
| AAPL261218C00200000 | 2024-05-10 3:58PM EDT | 2026-12-18 | 29.71 | 29.25 | 29.90 | -0.69 | -2.27% | 14 | 1,623 | 30.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00200000 | 2024-05-10 11:26AM EDT | 2024-05-10 | 17.30 | 16.55 | 17.50 | +1.60 | +10.19% | 24 | 199 | 85.16% |
| AAPL240517P00200000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 17.05 | 16.65 | 17.25 | +1.23 | +7.77% | 92 | 61 | 39.01% |
| AAPL240524P00200000 | 2024-05-10 10:51AM EDT | 2024-05-24 | 16.60 | 16.65 | 17.35 | -0.25 | -1.48% | 31 | 20 | 30.45% |
| AAPL240531P00200000 | 2024-05-10 11:54AM EDT | 2024-05-31 | 17.42 | 16.70 | 17.25 | +1.61 | +10.18% | 29 | 567 | 23.54% |
| AAPL240607P00200000 | 2024-05-10 3:20PM EDT | 2024-06-07 | 17.20 | 16.70 | 17.35 | -0.04 | -0.23% | 1 | 12 | 21.90% |
| AAPL240614P00200000 | 2024-05-09 2:51PM EDT | 2024-06-14 | 15.70 | 16.65 | 17.35 | 0.00 | - | 1 | 18 | 19.65% |
| AAPL240621P00200000 | 2024-05-10 1:45PM EDT | 2024-06-21 | 17.70 | 16.60 | 17.45 | +1.83 | +11.53% | 463 | 7,036 | 19.01% |
| AAPL240719P00200000 | 2024-05-09 9:38AM EDT | 2024-07-19 | 17.29 | 16.70 | 17.35 | +0.19 | +1.11% | 4 | 163 | 14.01% |
| AAPL240816P00200000 | 2024-05-10 3:39PM EDT | 2024-08-16 | 17.35 | 17.15 | 17.75 | +0.40 | +2.36% | 112 | 102 | 14.23% |
| AAPL240920P00200000 | 2024-05-10 10:50AM EDT | 2024-09-20 | 17.93 | 17.55 | 18.00 | +0.78 | +4.55% | 14 | 2,445 | 13.29% |
| AAPL241018P00200000 | 2024-05-10 10:44AM EDT | 2024-10-18 | 18.19 | 18.00 | 18.45 | -0.67 | -3.55% | 142 | 153 | 13.61% |
| AAPL241115P00200000 | 2024-05-09 10:45AM EDT | 2024-11-15 | 18.50 | 18.60 | 19.10 | -0.15 | -0.80% | 1 | 74 | 14.36% |
| AAPL241220P00200000 | 2024-05-09 12:05PM EDT | 2024-12-20 | 19.20 | 19.10 | 19.65 | 0.00 | - | 4 | 3,529 | 14.48% |
| AAPL250117P00200000 | 2024-05-10 2:00PM EDT | 2025-01-17 | 19.98 | 19.35 | 20.00 | +1.08 | +5.71% | 208 | 12,026 | 14.39% |
| AAPL250321P00200000 | 2024-05-09 3:11PM EDT | 2025-03-21 | 20.15 | 20.45 | 21.25 | 0.00 | - | 3 | 334 | 15.11% |
| AAPL250620P00200000 | 2024-05-10 11:14AM EDT | 2025-06-20 | 22.55 | 22.05 | 22.55 | +0.95 | +4.40% | 275 | 4,676 | 15.24% |
| AAPL250919P00200000 | 2024-05-09 9:39AM EDT | 2025-09-19 | 23.80 | 23.25 | 23.85 | 0.00 | - | 1 | 106 | 15.45% |
| AAPL251219P00200000 | 2024-05-09 2:26PM EDT | 2025-12-19 | 24.25 | 24.50 | 24.95 | 0.00 | - | 43 | 3,636 | 15.49% |
| AAPL260116P00200000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 24.60 | 24.65 | 25.20 | 0.00 | - | 6 | 1,574 | 15.41% |
| AAPL260618P00200000 | 2024-05-10 1:06PM EDT | 2026-06-18 | 27.20 | 26.20 | 27.00 | +0.90 | +3.42% | 2 | 96 | 15.58% |
| AAPL261218P00200000 | 2024-05-09 11:35AM EDT | 2026-12-18 | 28.85 | 27.85 | 30.00 | 0.00 | - | 1 | 210 | 16.63% |
© 2024 Yahoo. All rights reserved.