Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00130000 | 2024-05-20 12:52PM EDT | 2024-05-24 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531C00130000 | 2024-05-15 11:25AM EDT | 2024-05-31 | 60.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240607C00130000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 60.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621C00130000 | 2024-05-20 10:21AM EDT | 2024-06-21 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240628C00130000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00130000 | 2024-05-20 11:58AM EDT | 2024-07-19 | 62.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00130000 | 2024-05-20 11:18AM EDT | 2024-08-16 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00130000 | 2024-05-16 12:42PM EDT | 2024-09-20 | 62.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL241018C00130000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 57.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL241115C00130000 | 2024-05-14 2:14PM EDT | 2024-11-15 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00130000 | 2024-05-20 10:31AM EDT | 2024-12-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00130000 | 2024-05-20 2:24PM EDT | 2025-01-17 | 66.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250321C00130000 | 2024-05-20 9:42AM EDT | 2025-03-21 | 65.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00130000 | 2024-05-16 12:13PM EDT | 2025-06-20 | 68.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00130000 | 2024-05-17 11:22AM EDT | 2025-09-19 | 69.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL251219C00130000 | 2024-05-16 12:32PM EDT | 2025-12-19 | 71.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00130000 | 2024-05-20 2:08PM EDT | 2026-01-16 | 73.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618C00130000 | 2024-05-20 11:07AM EDT | 2026-06-18 | 76.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00130000 | 2024-05-20 3:59PM EDT | 2026-12-18 | 78.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00130000 | 2024-05-14 2:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240531P00130000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240607P00130000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| AAPL240614P00130000 | 2024-05-20 2:22PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240621P00130000 | 2024-05-20 2:29PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240719P00130000 | 2024-05-20 2:57PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240816P00130000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL240920P00130000 | 2024-05-20 11:42AM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AAPL241018P00130000 | 2024-05-20 9:54AM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241115P00130000 | 2024-05-16 3:17PM EDT | 2024-11-15 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAPL241220P00130000 | 2024-05-20 3:51PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250117P00130000 | 2024-05-20 1:10PM EDT | 2025-01-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| AAPL250321P00130000 | 2024-05-20 10:04AM EDT | 2025-03-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL250620P00130000 | 2024-05-16 2:45PM EDT | 2025-06-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL250919P00130000 | 2024-05-15 1:29PM EDT | 2025-09-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00130000 | 2024-05-20 11:40AM EDT | 2025-12-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAPL260116P00130000 | 2024-05-20 10:16AM EDT | 2026-01-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL260618P00130000 | 2024-05-20 2:42PM EDT | 2026-06-18 | 3.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL261218P00130000 | 2024-05-20 1:50PM EDT | 2026-12-18 | 4.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.