Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00300000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 913 | 103.13% |
| AAPL240621C00300000 | 2024-05-07 12:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,284 | 46.88% |
| AAPL240719C00300000 | 2024-05-10 10:03AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 4,187 | 38.67% |
| AAPL240816C00300000 | 2024-05-09 10:58AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 250 | 2,057 | 33.79% |
| AAPL240920C00300000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 64 | 1,923 | 30.66% |
| AAPL241018C00300000 | 2024-05-09 10:36AM EDT | 2024-10-18 | 0.03 | 0.02 | 0.06 | 0.00 | - | 249 | 1,765 | 28.42% |
| AAPL241115C00300000 | 2024-05-09 9:51AM EDT | 2024-11-15 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 1 | 1,004 | 26.66% |
| AAPL241220C00300000 | 2024-05-10 1:40PM EDT | 2024-12-20 | 0.08 | 0.08 | 0.11 | -0.01 | -11.11% | 10 | 1,628 | 25.78% |
| AAPL250117C00300000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 1 | 55,792 | 24.81% |
| AAPL250321C00300000 | 2024-05-10 12:51PM EDT | 2025-03-21 | 0.20 | 0.17 | 0.25 | -0.04 | -16.67% | 2 | 1,885 | 24.15% |
| AAPL250620C00300000 | 2024-05-10 1:30PM EDT | 2025-06-20 | 0.46 | 0.39 | 0.52 | 0.00 | - | 10 | 6,348 | 23.71% |
| AAPL250919C00300000 | 2024-05-03 2:54PM EDT | 2025-09-19 | 1.05 | 0.82 | 0.93 | 0.00 | - | 6 | 324 | 23.66% |
| AAPL251219C00300000 | 2024-05-10 12:05PM EDT | 2025-12-19 | 1.45 | 1.42 | 1.50 | -0.07 | -4.61% | 2 | 5,958 | 23.85% |
| AAPL260116C00300000 | 2024-05-10 1:46PM EDT | 2026-01-16 | 1.63 | 1.62 | 1.68 | -0.21 | -11.41% | 32 | 16,552 | 23.86% |
| AAPL260618C00300000 | 2024-05-09 2:01PM EDT | 2026-06-18 | 3.15 | 3.05 | 3.20 | -0.20 | -5.97% | 4 | 673 | 24.76% |
| AAPL261218C00300000 | 2024-05-10 12:14PM EDT | 2026-12-18 | 5.00 | 5.00 | 5.50 | -0.35 | -6.54% | 4 | 266 | 25.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00300000 | 2024-04-02 3:31PM EDT | 2024-05-17 | 131.05 | 124.70 | 128.90 | 0.00 | - | - | 0 | 335.01% |
| AAPL240621P00300000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 130.86 | 117.40 | 117.85 | 0.00 | - | 1 | 1 | 67.58% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 129.38 | 129.45 | 130.65 | 0.00 | - | 2 | 0 | 91.19% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 2025-01-17 | 124.37 | 134.40 | 136.50 | 0.00 | - | 6 | 0 | 76.67% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 2025-06-20 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 127.37 | 133.80 | 136.90 | 0.00 | - | 2 | 0 | 50.16% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 2026-01-16 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 44.74% |
| AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 2026-06-18 | 127.27 | 129.15 | 132.35 | 0.00 | - | 1 | 0 | 40.67% |
| AAPL261218P00300000 | 2024-05-09 10:48AM EDT | 2026-12-18 | 116.82 | 115.90 | 119.70 | 0.00 | - | 1 | 1 | 20.89% |
© 2024 Yahoo. All rights reserved.