Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00095000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 70.35 | 87.90 | 89.10 | 0.00 | - | 90 | 163 | 148.83% |
| AAPL240621C00095000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 88.50 | 87.50 | 90.25 | +8.18 | +10.18% | 1 | 2,023 | 95.26% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 74.47 | 88.15 | 90.40 | 0.00 | - | 1 | 25 | 84.28% |
| AAPL240816C00095000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 77.40 | 88.40 | 91.00 | 0.00 | - | 1 | 3 | 77.98% |
| AAPL240920C00095000 | 2024-04-17 12:40PM EDT | 2024-09-20 | 75.46 | 88.65 | 91.40 | 0.00 | - | 1 | 86 | 70.80% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 2024-10-18 | 75.89 | 89.05 | 91.80 | 0.00 | - | - | 6 | 67.97% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 2024-11-15 | 76.19 | 90.40 | 92.00 | 0.00 | - | 5 | 7 | 68.21% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 0.00% |
| AAPL250117C00095000 | 2024-05-03 2:35PM EDT | 2025-01-17 | 93.94 | 91.20 | 92.10 | +13.54 | +16.84% | 4 | 2,658 | 61.72% |
| AAPL250321C00095000 | 2024-05-03 2:38PM EDT | 2025-03-21 | 94.75 | 91.05 | 93.95 | +14.09 | +17.47% | 3 | 8 | 59.11% |
| AAPL250620C00095000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 93.89 | 92.15 | 94.15 | +17.54 | +22.97% | 3 | 3,838 | 54.54% |
| AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 2025-09-19 | 82.31 | 79.90 | 82.40 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL251219C00095000 | 2024-04-25 2:49PM EDT | 2025-12-19 | 96.70 | 94.05 | 96.10 | +15.03 | +18.40% | 1 | 59 | 50.76% |
| AAPL260116C00095000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 82.95 | 94.30 | 96.60 | 0.00 | - | 2 | 56 | 50.56% |
| AAPL260618C00095000 | 2024-04-16 2:38PM EDT | 2026-06-18 | 84.15 | 95.75 | 98.20 | 0.00 | - | 4 | 82 | 51.20% |
| AAPL261218C00095000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 89.03 | 96.85 | 100.45 | 0.00 | - | 40 | 50 | 50.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00095000 | 2024-04-26 2:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 307 | 109.38% |
| AAPL240621P00095000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 21 | 1,789 | 67.58% |
| AAPL240719P00095000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 156 | 52.73% |
| AAPL240816P00095000 | 2024-04-29 3:08PM EDT | 2024-08-16 | 0.07 | 0.01 | 0.07 | 0.00 | - | 10 | 48 | 49.41% |
| AAPL240920P00095000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 3 | 700 | 43.36% |
| AAPL241018P00095000 | 2024-05-03 11:38AM EDT | 2024-10-18 | 0.09 | 0.02 | 0.13 | -0.04 | -30.77% | 1 | 66 | 41.99% |
| AAPL241115P00095000 | 2024-05-03 11:04AM EDT | 2024-11-15 | 0.11 | 0.08 | 0.10 | -0.10 | -47.62% | 5 | 151 | 37.60% |
| AAPL241220P00095000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 0.14 | 0.10 | 0.19 | -0.12 | -46.15% | 10 | 711 | 37.65% |
| AAPL250117P00095000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 0.12 | 0.11 | 0.21 | -0.21 | -63.64% | 3 | 5,606 | 36.04% |
| AAPL250321P00095000 | 2024-05-03 3:10PM EDT | 2025-03-21 | 0.22 | 0.18 | 0.29 | -0.17 | -43.59% | 1 | 67 | 33.84% |
| AAPL250620P00095000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 0.64 | 0.34 | 0.50 | 0.00 | - | 5 | 889 | 32.59% |
| AAPL250919P00095000 | 2024-05-03 3:48PM EDT | 2025-09-19 | 0.59 | 0.53 | 0.66 | -0.33 | -35.87% | 5 | 33 | 30.96% |
| AAPL251219P00095000 | 2024-05-02 3:49PM EDT | 2025-12-19 | 1.16 | 0.79 | 0.92 | 0.00 | - | 2 | 1,110 | 30.32% |
| AAPL260116P00095000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 0.90 | 0.82 | 0.98 | -0.32 | -26.23% | 17 | 2,067 | 30.01% |
| AAPL260618P00095000 | 2024-05-03 9:30AM EDT | 2026-06-18 | 1.46 | 1.21 | 1.42 | -0.31 | -17.51% | 1 | 136 | 29.04% |
| AAPL261218P00095000 | 2024-05-02 3:14PM EDT | 2026-12-18 | 2.26 | 1.55 | 2.55 | 0.00 | - | 2 | 515 | 30.01% |
© 2024 Yahoo. All rights reserved.