Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00220000 | 2024-04-26 2:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 1,193 | 65.63% |
| AAPL240510C00220000 | 2024-04-26 1:20PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1,077 | 266 | 51.56% |
| AAPL240517C00220000 | 2024-04-26 1:30PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 78 | 32,133 | 42.19% |
| AAPL240524C00220000 | 2024-04-26 3:11PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 14 | 35 | 40.43% |
| AAPL240531C00220000 | 2024-04-26 10:47AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 200 | 28 | 34.67% |
| AAPL240621C00220000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 250 | 71,008 | 29.93% |
| AAPL240719C00220000 | 2024-04-26 2:37PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.17 | -0.02 | -12.50% | 38 | 4,462 | 26.37% |
| AAPL240816C00220000 | 2024-04-26 3:42PM EDT | 2024-08-16 | 0.34 | 0.30 | 0.33 | +0.05 | +17.24% | 93 | 18,592 | 25.39% |
| AAPL240920C00220000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 0.50 | 0.45 | 0.49 | 0.00 | - | 351 | 24,255 | 23.80% |
| AAPL241018C00220000 | 2024-04-26 1:57PM EDT | 2024-10-18 | 0.64 | 0.65 | 0.69 | -0.03 | -4.48% | 4 | 3,332 | 23.35% |
| AAPL241115C00220000 | 2024-04-26 3:59PM EDT | 2024-11-15 | 1.05 | 1.02 | 1.05 | -0.07 | -6.25% | 52 | 2,106 | 23.76% |
| AAPL241220C00220000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 1.46 | 1.43 | 1.47 | -0.04 | -2.67% | 39 | 11,432 | 23.80% |
| AAPL250117C00220000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 1.88 | 1.76 | 1.87 | -0.03 | -1.57% | 232 | 19,790 | 23.97% |
| AAPL250321C00220000 | 2024-04-26 1:34PM EDT | 2025-03-21 | 3.00 | 2.89 | 3.05 | -0.10 | -3.23% | 21 | 541 | 24.85% |
| AAPL250620C00220000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 5.05 | 4.85 | 5.00 | +0.02 | +0.40% | 26 | 4,287 | 26.00% |
| AAPL250919C00220000 | 2024-04-26 9:58AM EDT | 2025-09-19 | 7.05 | 6.80 | 6.95 | +0.50 | +7.63% | 2 | 358 | 26.76% |
| AAPL251219C00220000 | 2024-04-25 2:22PM EDT | 2025-12-19 | 9.05 | 8.75 | 9.05 | 0.00 | - | 5 | 2,640 | 27.58% |
| AAPL260116C00220000 | 2024-04-26 1:49PM EDT | 2026-01-16 | 9.50 | 9.30 | 9.65 | -0.25 | -2.56% | 6 | 9,418 | 27.74% |
| AAPL260618C00220000 | 2024-04-26 1:41PM EDT | 2026-06-18 | 12.95 | 12.75 | 13.15 | +0.65 | +5.28% | 16 | 1,348 | 28.84% |
| AAPL261218C00220000 | 2024-04-26 3:47PM EDT | 2026-12-18 | 16.89 | 15.40 | 16.75 | +0.19 | +1.14% | 3 | 427 | 29.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00220000 | 2024-04-15 12:11PM EDT | 2024-05-17 | 44.00 | 50.20 | 51.30 | 0.00 | - | 2 | 0 | 65.55% |
| AAPL240621P00220000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 49.98 | 50.35 | 51.55 | -0.12 | -0.24% | 4 | 4 | 43.19% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 49.90 | 51.30 | 0.00 | - | 1 | 0 | 32.81% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 50.20 | 51.30 | 0.00 | - | 39 | 0 | 28.44% |
| AAPL240920P00220000 | 2024-04-11 10:14AM EDT | 2024-09-20 | 51.40 | 50.05 | 51.30 | 0.00 | - | 1 | 0 | 24.83% |
| AAPL241018P00220000 | 2024-02-14 3:37PM EDT | 2024-10-18 | 36.87 | 46.60 | 49.60 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 2024-12-20 | 51.20 | 49.95 | 51.25 | 0.00 | - | 20 | 0 | 19.23% |
| AAPL250117P00220000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 49.90 | 50.15 | 51.20 | -0.50 | -0.99% | 450 | 413 | 17.87% |
| AAPL250321P00220000 | 2024-04-15 1:28PM EDT | 2025-03-21 | 45.00 | 50.25 | 52.60 | 0.00 | - | 1 | 5 | 21.70% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 2025-06-20 | 53.94 | 50.05 | 52.20 | 0.00 | - | 3 | 3 | 18.08% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 50.10 | 52.35 | 0.00 | - | 1 | 1 | 16.81% |
| AAPL251219P00220000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 53.80 | 50.30 | 52.75 | 0.00 | - | 1 | 1,476 | 16.42% |
| AAPL260116P00220000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 50.46 | 49.60 | 52.50 | 0.00 | - | 1 | 115 | 15.50% |
| AAPL260618P00220000 | 2024-04-05 3:16PM EDT | 2026-06-18 | 50.98 | 50.20 | 52.70 | 0.00 | - | 2 | 8 | 14.32% |
| AAPL261218P00220000 | 2024-04-22 9:58AM EDT | 2026-12-18 | 55.00 | 50.40 | 52.30 | 0.00 | - | 1 | 3 | 12.18% |
© 2024 Yahoo. All rights reserved.