Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00145000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 38.90 | 38.00 | 39.40 | +11.35 | +41.20% | 45 | 53 | 95.12% |
| AAPL240517C00145000 | 2024-05-03 1:56PM EDT | 2024-05-17 | 40.25 | 37.50 | 39.15 | +12.30 | +44.01% | 25 | 413 | 80.47% |
| AAPL240524C00145000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 40.20 | 38.25 | 39.20 | +13.95 | +53.14% | 1 | 7 | 55.66% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 26.49 | 38.40 | 39.25 | 0.00 | - | 1 | 11 | 50.64% |
| AAPL240607C00145000 | 2024-05-03 12:13PM EDT | 2024-06-07 | 39.80 | 38.55 | 40.25 | +11.00 | +38.19% | 1 | 4 | 54.42% |
| AAPL240621C00145000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 39.97 | 38.35 | 39.80 | +10.22 | +34.35% | 110 | 4,374 | 50.09% |
| AAPL240719C00145000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 42.35 | 39.80 | 40.50 | +12.03 | +39.68% | 8 | 576 | 44.82% |
| AAPL240816C00145000 | 2024-05-03 12:04PM EDT | 2024-08-16 | 42.11 | 40.50 | 41.20 | +11.23 | +36.37% | 8 | 487 | 42.04% |
| AAPL240920C00145000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 44.15 | 41.55 | 42.00 | +12.80 | +40.83% | 71 | 1,140 | 39.69% |
| AAPL241018C00145000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 43.72 | 42.35 | 42.90 | +10.52 | +31.69% | 1 | 92 | 39.36% |
| AAPL241115C00145000 | 2024-05-03 1:22PM EDT | 2024-11-15 | 44.85 | 43.10 | 43.70 | +15.55 | +53.07% | 4 | 214 | 38.87% |
| AAPL241220C00145000 | 2024-05-03 12:49PM EDT | 2024-12-20 | 45.70 | 44.10 | 44.70 | +12.93 | +39.46% | 32 | 242 | 38.48% |
| AAPL250117C00145000 | 2024-05-03 2:04PM EDT | 2025-01-17 | 45.00 | 44.85 | 45.50 | +9.00 | +25.00% | 23 | 4,365 | 38.29% |
| AAPL250321C00145000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 47.45 | 46.55 | 47.15 | +9.50 | +25.03% | 21 | 171 | 37.82% |
| AAPL250620C00145000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 50.50 | 48.85 | 49.60 | +9.77 | +23.99% | 23 | 617 | 37.77% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 50.95 | 51.75 | 0.00 | - | 1 | 37 | 37.55% |
| AAPL251219C00145000 | 2024-05-03 3:48PM EDT | 2025-12-19 | 54.00 | 53.15 | 54.15 | +10.62 | +24.48% | 5 | 627 | 37.93% |
| AAPL260116C00145000 | 2024-05-03 10:37AM EDT | 2026-01-16 | 55.02 | 53.85 | 54.70 | +8.92 | +19.35% | 11 | 169 | 37.81% |
| AAPL260618C00145000 | 2024-05-03 3:03PM EDT | 2026-06-18 | 58.97 | 56.90 | 58.10 | +9.83 | +20.00% | 4 | 139 | 37.98% |
| AAPL261218C00145000 | 2024-05-03 2:26PM EDT | 2026-12-18 | 60.00 | 58.95 | 62.40 | +9.30 | +18.34% | 8 | 83 | 38.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00145000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 435 | 1,097 | 62.50% |
| AAPL240517P00145000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.11 | -84.62% | 4,745 | 11,723 | 50.78% |
| AAPL240524P00145000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 46 | 937 | 41.60% |
| AAPL240531P00145000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 144 | 740 | 37.50% |
| AAPL240607P00145000 | 2024-05-03 12:39PM EDT | 2024-06-07 | 0.07 | 0.03 | 0.10 | -0.19 | -73.08% | 41 | 260 | 35.25% |
| AAPL240621P00145000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.19 | -0.33 | -66.00% | 1,603 | 14,778 | 32.86% |
| AAPL240719P00145000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 0.24 | 0.25 | 0.28 | -0.56 | -70.00% | 191 | 2,764 | 28.00% |
| AAPL240816P00145000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 0.48 | 0.48 | 0.57 | -0.85 | -63.91% | 191 | 4,038 | 27.52% |
| AAPL240920P00145000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 0.69 | 0.72 | 0.75 | -1.01 | -59.41% | 816 | 21,277 | 25.31% |
| AAPL241018P00145000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 0.99 | 0.93 | 1.03 | -1.32 | -57.14% | 78 | 5,730 | 24.90% |
| AAPL241115P00145000 | 2024-05-03 3:35PM EDT | 2024-11-15 | 1.27 | 1.31 | 1.38 | -1.67 | -56.80% | 95 | 694 | 24.87% |
| AAPL241220P00145000 | 2024-05-03 3:56PM EDT | 2024-12-20 | 1.68 | 1.63 | 1.69 | -1.51 | -47.34% | 177 | 3,476 | 24.22% |
| AAPL250117P00145000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 1.89 | 1.81 | 1.93 | -1.52 | -44.57% | 365 | 17,319 | 23.77% |
| AAPL250321P00145000 | 2024-05-03 3:39PM EDT | 2025-03-21 | 2.50 | 2.51 | 2.70 | -2.00 | -44.44% | 99 | 1,685 | 23.68% |
| AAPL250620P00145000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 3.57 | 3.55 | 3.85 | -2.08 | -36.81% | 24 | 4,081 | 23.65% |
| AAPL250919P00145000 | 2024-04-30 3:50PM EDT | 2025-09-19 | 4.26 | 4.30 | 4.85 | -2.44 | -36.42% | 1 | 358 | 23.38% |
| AAPL251219P00145000 | 2024-05-03 1:24PM EDT | 2025-12-19 | 5.40 | 5.35 | 5.70 | -2.39 | -30.68% | 13 | 1,384 | 22.97% |
| AAPL260116P00145000 | 2024-05-03 3:06PM EDT | 2026-01-16 | 5.49 | 5.40 | 5.80 | -2.51 | -31.38% | 78 | 2,016 | 22.61% |
| AAPL260618P00145000 | 2024-05-03 2:52PM EDT | 2026-06-18 | 6.75 | 6.65 | 7.35 | -2.80 | -29.32% | 8 | 520 | 22.46% |
| AAPL261218P00145000 | 2024-05-03 1:09PM EDT | 2026-12-18 | 8.25 | 7.30 | 9.80 | -1.65 | -16.67% | 4 | 733 | 23.16% |
© 2024 Yahoo. All rights reserved.