Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:235.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00235000 | 2024-05-07 11:14AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| AAPL240517C00235000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL240524C00235000 | 2024-05-06 12:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240607C00235000 | 2024-04-29 11:53AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621C00235000 | 2024-05-08 3:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| AAPL240719C00235000 | 2024-05-07 10:08AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240816C00235000 | 2024-05-08 10:28AM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240920C00235000 | 2024-05-08 1:06PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL241018C00235000 | 2024-05-08 2:45PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241115C00235000 | 2024-05-08 12:35PM EDT | 2024-11-15 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL241220C00235000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250117C00235000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL250321C00235000 | 2024-05-08 12:06PM EDT | 2025-03-21 | 2.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250620C00235000 | 2024-05-08 3:12PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4,077 | 0 | 6.25% |
| AAPL250919C00235000 | 2024-05-08 12:12PM EDT | 2025-09-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL251219C00235000 | 2024-05-08 12:36PM EDT | 2025-12-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260116C00235000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 9.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL260618C00235000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 241.89% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 45.50% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 17.15% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 34.30% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 38.93% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 20.75% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 59.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.