Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00110000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 75.05 | 72.70 | 73.55 | 0.00 | - | 717 | 9 | 151.56% |
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 74.72 | 73.05 | 73.90 | 0.00 | - | 4 | 4 | 97.07% |
| AAPL240621C00110000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 73.60 | 73.15 | 74.20 | -1.29 | -1.72% | 44 | 3,298 | 84.81% |
| AAPL240719C00110000 | 2024-05-06 12:09PM EDT | 2024-07-19 | 72.90 | 73.35 | 74.65 | 0.00 | - | 3,000 | 1,095 | 71.29% |
| AAPL240816C00110000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 77.15 | 73.70 | 75.65 | 0.00 | - | 15 | 20 | 67.82% |
| AAPL240920C00110000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 73.90 | 74.30 | 75.90 | 0.00 | - | 24 | 571 | 61.62% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 74.60 | 76.60 | 0.00 | - | 16 | 9 | 59.29% |
| AAPL241220C00110000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 77.68 | 75.10 | 77.05 | 0.00 | - | 18 | 333 | 52.69% |
| AAPL250117C00110000 | 2024-05-09 2:52PM EDT | 2025-01-17 | 78.35 | 76.50 | 77.50 | 0.00 | - | 20 | 1,280 | 53.74% |
| AAPL250321C00110000 | 2024-05-09 2:36PM EDT | 2025-03-21 | 78.96 | 77.20 | 78.45 | 0.00 | - | 19 | 38 | 51.03% |
| AAPL250620C00110000 | 2024-05-08 12:09PM EDT | 2025-06-20 | 78.32 | 78.50 | 79.90 | 0.00 | - | 1 | 256 | 50.91% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 80.30 | 82.40 | 0.00 | - | 2 | 144 | 51.89% |
| AAPL251219C00110000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 80.86 | 81.15 | 82.45 | 0.00 | - | 2 | 625 | 47.80% |
| AAPL260116C00110000 | 2024-05-06 9:53AM EDT | 2026-01-16 | 80.90 | 81.15 | 83.25 | 0.00 | - | 1 | 106 | 48.30% |
| AAPL260618C00110000 | 2024-05-03 3:02PM EDT | 2026-06-18 | 86.10 | 83.45 | 85.00 | -0.05 | -0.06% | 1 | 142 | 46.28% |
| AAPL261218C00110000 | 2024-05-08 2:00PM EDT | 2026-12-18 | 85.93 | 84.75 | 88.15 | 0.00 | - | 8 | 119 | 46.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00110000 | 2024-05-10 1:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,724 | 115.63% |
| AAPL240524P00110000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 81.25% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.31 | 0.00 | - | 30 | 40 | 96.09% |
| AAPL240607P00110000 | 2024-05-06 12:10PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.53 | 0.00 | - | 6 | 17 | 89.94% |
| AAPL240621P00110000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1,100 | 5,128 | 52.34% |
| AAPL240719P00110000 | 2024-05-09 1:01PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 50 | 547 | 44.73% |
| AAPL240816P00110000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.07 | 0.00 | - | 10 | 498 | 40.23% |
| AAPL240920P00110000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.10 | 0.00 | - | 4 | 2,353 | 36.04% |
| AAPL241018P00110000 | 2024-05-10 2:19PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 7 | 808 | 34.57% |
| AAPL241115P00110000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 0.47 | 0.16 | 0.22 | 0.00 | - | 7 | 761 | 33.69% |
| AAPL241220P00110000 | 2024-05-10 11:22AM EDT | 2024-12-20 | 0.26 | 0.22 | 0.29 | 0.00 | - | 1 | 1,082 | 32.25% |
| AAPL250117P00110000 | 2024-05-07 1:17PM EDT | 2025-01-17 | 0.33 | 0.27 | 0.32 | 0.00 | - | 10 | 6,697 | 30.88% |
| AAPL250321P00110000 | 2024-05-09 1:41PM EDT | 2025-03-21 | 0.45 | 0.41 | 0.51 | 0.00 | - | 10 | 389 | 29.87% |
| AAPL250620P00110000 | 2024-05-09 1:12PM EDT | 2025-06-20 | 0.75 | 0.70 | 0.86 | 0.00 | - | 103 | 1,639 | 29.03% |
| AAPL250919P00110000 | 2024-05-09 2:17PM EDT | 2025-09-19 | 1.05 | 1.02 | 1.21 | 0.00 | - | 2 | 360 | 28.19% |
| AAPL251219P00110000 | 2024-05-10 3:29PM EDT | 2025-12-19 | 1.49 | 1.41 | 1.60 | 0.00 | - | 2 | 717 | 27.61% |
| AAPL260116P00110000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 1.65 | 1.43 | 1.72 | +0.06 | +3.77% | 12 | 681 | 27.44% |
| AAPL260618P00110000 | 2024-05-08 3:37PM EDT | 2026-06-18 | 2.30 | 2.16 | 2.28 | 0.00 | - | 134 | 1,445 | 26.36% |
| AAPL261218P00110000 | 2024-05-09 9:58AM EDT | 2026-12-18 | 3.07 | 2.92 | 3.40 | 0.00 | - | 5 | 406 | 26.45% |
© 2024 Yahoo. All rights reserved.