Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00155000 | 2024-05-09 3:43PM EDT | 2024-05-10 | 29.65 | 28.30 | 28.95 | 0.00 | - | 274 | 5 | 185.16% |
| AAPL240517C00155000 | 2024-05-09 1:37PM EDT | 2024-05-17 | 29.53 | 28.55 | 29.40 | 0.00 | - | 14 | 77 | 77.78% |
| AAPL240524C00155000 | 2024-05-09 9:54AM EDT | 2024-05-24 | 28.95 | 28.90 | 29.70 | 0.00 | - | 1 | 259 | 63.04% |
| AAPL240531C00155000 | 2024-05-09 12:23PM EDT | 2024-05-31 | 29.07 | 28.60 | 29.45 | 0.00 | - | 5 | 91 | 54.13% |
| AAPL240607C00155000 | 2024-05-10 10:00AM EDT | 2024-06-07 | 29.21 | 29.10 | 29.85 | -0.80 | -2.67% | 1 | 36 | 51.54% |
| AAPL240614C00155000 | 2024-05-09 2:38PM EDT | 2024-06-14 | 30.29 | 29.50 | 30.00 | 0.00 | - | 1 | 3 | 47.61% |
| AAPL240621C00155000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 30.44 | 29.80 | 30.15 | 0.00 | - | 8 | 4,514 | 44.78% |
| AAPL240719C00155000 | 2024-05-09 1:49PM EDT | 2024-07-19 | 31.47 | 30.35 | 30.95 | 0.00 | - | 9 | 424 | 39.42% |
| AAPL240816C00155000 | 2024-05-09 11:30AM EDT | 2024-08-16 | 31.40 | 31.60 | 31.85 | 0.00 | - | 4 | 340 | 37.30% |
| AAPL240920C00155000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 33.30 | 32.80 | 33.10 | 0.00 | - | 26 | 1,895 | 36.34% |
| AAPL241018C00155000 | 2024-05-08 2:12PM EDT | 2024-10-18 | 32.70 | 33.80 | 34.15 | 0.00 | - | 16 | 125 | 36.13% |
| AAPL241115C00155000 | 2024-05-10 9:50AM EDT | 2024-11-15 | 34.75 | 34.70 | 34.95 | -0.49 | -1.39% | 1 | 242 | 35.45% |
| AAPL241220C00155000 | 2024-05-06 3:09PM EDT | 2024-12-20 | 33.65 | 36.00 | 36.15 | 0.00 | - | 3 | 2,384 | 35.37% |
| AAPL250117C00155000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 37.00 | 36.80 | 37.15 | -0.51 | -1.36% | 2 | 4,441 | 35.50% |
| AAPL250321C00155000 | 2024-05-09 3:52PM EDT | 2025-03-21 | 39.55 | 38.55 | 39.05 | 0.00 | - | 40 | 2,477 | 35.31% |
| AAPL250620C00155000 | 2024-05-07 3:38PM EDT | 2025-06-20 | 42.55 | 41.60 | 42.20 | +1.70 | +4.16% | 1 | 1,421 | 36.15% |
| AAPL250919C00155000 | 2024-05-03 11:10AM EDT | 2025-09-19 | 44.90 | 43.95 | 44.70 | 0.00 | - | 5 | 51 | 36.23% |
| AAPL251219C00155000 | 2024-05-09 3:43PM EDT | 2025-12-19 | 47.00 | 46.45 | 47.15 | 0.00 | - | 2 | 729 | 36.47% |
| AAPL260116C00155000 | 2024-05-06 1:32PM EDT | 2026-01-16 | 44.87 | 46.80 | 48.05 | 0.00 | - | 3 | 267 | 36.76% |
| AAPL260618C00155000 | 2024-05-07 10:18AM EDT | 2026-06-18 | 51.80 | 50.50 | 51.15 | +0.65 | +1.27% | 6 | 353 | 36.36% |
| AAPL261218C00155000 | 2024-05-03 3:55PM EDT | 2026-12-18 | 54.98 | 53.10 | 56.35 | 0.00 | - | 35 | 120 | 37.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00155000 | 2024-05-09 12:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 22,477 | 109.38% |
| AAPL240517P00155000 | 2024-05-10 9:54AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 603 | 19,897 | 46.88% |
| AAPL240524P00155000 | 2024-05-10 9:58AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 3 | 6,058 | 37.50% |
| AAPL240531P00155000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 14 | 1,219 | 32.23% |
| AAPL240607P00155000 | 2024-05-10 9:51AM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | 0.00 | - | 15 | 249 | 29.40% |
| AAPL240614P00155000 | 2024-05-08 3:44PM EDT | 2024-06-14 | 0.23 | 0.18 | 0.19 | 0.00 | - | 227 | 645 | 28.86% |
| AAPL240621P00155000 | 2024-05-10 9:52AM EDT | 2024-06-21 | 0.23 | 0.22 | 0.23 | 0.00 | - | 27 | 19,885 | 27.30% |
| AAPL240719P00155000 | 2024-05-10 9:34AM EDT | 2024-07-19 | 0.37 | 0.38 | 0.39 | 0.00 | - | 1 | 8,102 | 23.54% |
| AAPL240816P00155000 | 2024-05-09 3:14PM EDT | 2024-08-16 | 0.81 | 0.78 | 0.81 | 0.00 | - | 122 | 2,332 | 23.56% |
| AAPL240920P00155000 | 2024-05-10 9:48AM EDT | 2024-09-20 | 1.15 | 1.13 | 1.17 | +0.01 | +0.88% | 16 | 10,760 | 22.32% |
| AAPL241018P00155000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 1.51 | 1.49 | 1.54 | 0.00 | - | 97 | 3,663 | 21.99% |
| AAPL241115P00155000 | 2024-05-10 9:47AM EDT | 2024-11-15 | 2.10 | 2.06 | 2.13 | +0.03 | +1.45% | 2 | 2,413 | 22.51% |
| AAPL241220P00155000 | 2024-05-10 9:53AM EDT | 2024-12-20 | 2.53 | 2.48 | 2.56 | +0.04 | +1.61% | 6 | 3,141 | 22.03% |
| AAPL250117P00155000 | 2024-05-10 9:56AM EDT | 2025-01-17 | 2.87 | 2.82 | 2.90 | +0.07 | +2.50% | 1 | 14,642 | 21.74% |
| AAPL250321P00155000 | 2024-05-09 1:12PM EDT | 2025-03-21 | 3.71 | 3.65 | 3.80 | 0.00 | - | 11 | 6,399 | 21.58% |
| AAPL250620P00155000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 5.00 | 5.00 | 5.15 | 0.00 | - | 13 | 5,008 | 21.62% |
| AAPL250919P00155000 | 2024-05-07 3:18PM EDT | 2025-09-19 | 6.62 | 6.15 | 6.30 | 0.00 | - | 15 | 950 | 21.44% |
| AAPL251219P00155000 | 2024-05-09 2:45PM EDT | 2025-12-19 | 7.29 | 7.20 | 7.40 | 0.00 | - | 16 | 1,644 | 21.31% |
| AAPL260116P00155000 | 2024-05-07 2:43PM EDT | 2026-01-16 | 7.91 | 7.35 | 7.65 | 0.00 | - | 2 | 1,956 | 21.17% |
| AAPL260618P00155000 | 2024-05-08 2:09PM EDT | 2026-06-18 | 9.30 | 8.85 | 9.25 | 0.00 | - | 22 | 612 | 20.91% |
| AAPL261218P00155000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 11.80 | 10.30 | 11.50 | 0.00 | - | 2 | 235 | 21.21% |
© 2024 Yahoo. All rights reserved.