Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00250000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,460 | 50.00% |
| AAPL240531C00250000 | 2024-05-02 2:49PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 40.23% |
| AAPL240621C00250000 | 2024-05-03 12:12PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 345 | 9,880 | 32.81% |
| AAPL240719C00250000 | 2024-05-03 1:31PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 155 | 1,652 | 27.83% |
| AAPL240816C00250000 | 2024-05-03 1:20PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.13 | 0.00 | - | 57 | 1,989 | 25.83% |
| AAPL240920C00250000 | 2024-05-03 1:47PM EDT | 2024-09-20 | 0.17 | 0.14 | 0.17 | +0.03 | +21.43% | 600 | 4,259 | 23.19% |
| AAPL241018C00250000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 0.20 | 0.20 | 0.23 | -0.05 | -20.00% | 1 | 1,162 | 22.14% |
| AAPL241115C00250000 | 2024-05-03 12:04PM EDT | 2024-11-15 | 0.41 | 0.35 | 0.39 | +0.07 | +20.59% | 66 | 385 | 22.30% |
| AAPL241220C00250000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 0.51 | 0.51 | 0.56 | +0.08 | +18.60% | 220 | 14,985 | 21.90% |
| AAPL250117C00250000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.73 | 0.70 | 0.73 | +0.14 | +23.73% | 5,316 | 72,268 | 21.74% |
| AAPL250321C00250000 | 2024-05-03 3:53PM EDT | 2025-03-21 | 1.46 | 1.37 | 1.48 | +0.40 | +37.74% | 72 | 1,925 | 22.69% |
| AAPL250620C00250000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 2.75 | 2.68 | 2.90 | +0.67 | +32.21% | 117 | 6,555 | 23.85% |
| AAPL250919C00250000 | 2024-05-03 3:43PM EDT | 2025-09-19 | 4.46 | 4.25 | 4.45 | +1.23 | +38.08% | 12 | 418 | 24.58% |
| AAPL251219C00250000 | 2024-05-03 2:42PM EDT | 2025-12-19 | 6.68 | 6.00 | 6.20 | +1.94 | +40.93% | 68 | 4,651 | 25.33% |
| AAPL260116C00250000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 6.62 | 6.40 | 6.70 | +1.47 | +28.54% | 518 | 10,075 | 25.47% |
| AAPL260618C00250000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 9.69 | 9.45 | 10.05 | +1.84 | +23.44% | 84 | 5,497 | 26.77% |
| AAPL261218C00250000 | 2024-05-03 3:58PM EDT | 2026-12-18 | 13.33 | 12.10 | 14.50 | +2.71 | +25.52% | 479 | 695 | 28.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 66.15 | 67.15 | 0.00 | - | 2 | 0 | 59.77% |
| AAPL240621P00250000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 79.98 | 66.15 | 67.00 | 0.00 | - | 1 | 1 | 44.48% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 89.00% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 84.68% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 79.70 | 80.90 | 0.00 | - | 1 | 0 | 72.30% |
| AAPL241220P00250000 | 2024-05-03 1:20PM EDT | 2024-12-20 | 65.06 | 66.15 | 67.05 | -13.70 | -17.39% | 10 | 0 | 21.02% |
| AAPL250117P00250000 | 2024-04-30 3:33PM EDT | 2025-01-17 | 77.11 | 65.90 | 67.25 | 0.00 | - | 1 | 1 | 21.25% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 65.85 | 68.30 | 0.00 | - | 10 | 0 | 23.47% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 20.29% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 28.24% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 83.40 | 65.75 | 67.85 | 0.00 | - | 50 | 27 | 15.75% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 29.90% |
| AAPL261218P00250000 | 2024-04-30 3:52PM EDT | 2026-12-18 | 78.00 | 65.05 | 68.60 | 0.00 | - | 3 | 0 | 14.23% |
© 2024 Yahoo. All rights reserved.