Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00075000 | 2024-04-03 2:16PM EDT | 2024-05-17 | 95.66 | 93.90 | 95.20 | 0.00 | - | 1 | 1 | 159.08% |
| AAPL240621C00075000 | 2024-04-22 11:59AM EDT | 2024-06-21 | 96.23 | 93.65 | 95.35 | +5.08 | +5.57% | 15 | 1,653 | 94.34% |
| AAPL240920C00075000 | 2024-03-14 9:33AM EDT | 2024-09-20 | 99.52 | 102.45 | 103.45 | 0.00 | - | 6 | 48 | 136.83% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 2024-12-20 | 98.50 | 91.05 | 93.35 | 0.00 | - | 2 | 75 | 0.00% |
| AAPL250117C00075000 | 2024-04-23 10:46AM EDT | 2025-01-17 | 94.49 | 95.35 | 97.35 | 0.00 | - | 2 | 1,755 | 65.98% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 2025-03-21 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 96.56% |
| AAPL250620C00075000 | 2024-04-24 1:52PM EDT | 2025-06-20 | 99.40 | 96.05 | 99.45 | +1.40 | +1.43% | 3 | 271 | 60.06% |
| AAPL250919C00075000 | 2024-02-07 1:07PM EDT | 2025-09-19 | 118.28 | 98.40 | 101.40 | 0.00 | - | 44 | 45 | 62.99% |
| AAPL251219C00075000 | 2024-04-26 1:36PM EDT | 2025-12-19 | 99.95 | 98.60 | 100.30 | -1.35 | -1.33% | 3 | 331 | 56.49% |
| AAPL260116C00075000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 97.47 | 98.85 | 100.65 | 0.00 | - | 25 | 112 | 56.23% |
| AAPL260618C00075000 | 2024-04-12 11:27AM EDT | 2026-06-18 | 107.69 | 99.90 | 101.80 | 0.00 | - | 1 | 113 | 53.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00075000 | 2024-04-11 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 273 | 112.50% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 1,534 | 71.09% |
| AAPL240920P00075000 | 2024-04-22 10:43AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.06 | 0.00 | - | 6 | 2,147 | 50.20% |
| AAPL241018P00075000 | 2024-04-23 1:33PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 301 | 46.88% |
| AAPL241115P00075000 | 2024-04-25 12:03PM EDT | 2024-11-15 | 0.08 | 0.05 | 0.09 | 0.00 | - | 80 | 97 | 44.73% |
| AAPL241220P00075000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 0.10 | 0.08 | 0.14 | -0.05 | -33.33% | 4 | 335 | 43.65% |
| AAPL250117P00075000 | 2024-04-16 2:45PM EDT | 2025-01-17 | 0.14 | 0.10 | 0.15 | 0.00 | - | 16 | 1,894 | 41.70% |
| AAPL250321P00075000 | 2024-04-26 12:04PM EDT | 2025-03-21 | 0.16 | 0.15 | 0.19 | -0.02 | -11.11% | 48 | 36 | 38.67% |
| AAPL250620P00075000 | 2024-04-19 1:21PM EDT | 2025-06-20 | 0.36 | 0.23 | 0.30 | 0.00 | - | 8 | 2,070 | 36.55% |
| AAPL250919P00075000 | 2024-04-17 3:08PM EDT | 2025-09-19 | 0.42 | 0.31 | 0.42 | 0.00 | - | 20 | 42 | 34.91% |
| AAPL251219P00075000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 0.65 | 0.48 | 0.58 | 0.00 | - | 1 | 1,149 | 33.96% |
| AAPL260116P00075000 | 2024-04-19 3:03PM EDT | 2026-01-16 | 0.72 | 0.51 | 0.62 | 0.00 | - | 3 | 391 | 33.58% |
| AAPL260618P00075000 | 2024-04-04 11:31AM EDT | 2026-06-18 | 0.80 | 0.74 | 0.91 | 0.00 | - | 4 | 32 | 32.32% |
© 2024 Yahoo. All rights reserved.