Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00135000 | 2024-05-23 3:58PM EDT | 2024-05-31 | 51.55 | 54.70 | 55.50 | 0.00 | - | 3 | 5 | 120.90% |
| AAPL240607C00135000 | 2024-05-23 1:48PM EDT | 2024-06-07 | 53.00 | 54.80 | 55.70 | 0.00 | - | 1 | 1 | 92.77% |
| AAPL240614C00135000 | 2024-05-13 9:32AM EDT | 2024-06-14 | 50.78 | 55.00 | 55.85 | 0.00 | - | 1 | 3 | 81.49% |
| AAPL240621C00135000 | 2024-05-24 10:59AM EDT | 2024-06-21 | 55.30 | 55.15 | 56.05 | +0.65 | +1.19% | 20 | 3,778 | 74.66% |
| AAPL240719C00135000 | 2024-05-13 10:01AM EDT | 2024-07-19 | 51.82 | 55.80 | 56.70 | 0.00 | - | 1 | 70 | 61.11% |
| AAPL240816C00135000 | 2024-05-20 10:51AM EDT | 2024-08-16 | 58.70 | 56.35 | 57.25 | 0.00 | - | 1 | 198 | 54.43% |
| AAPL240920C00135000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 57.67 | 57.10 | 57.95 | 0.00 | - | 1 | 356 | 50.07% |
| AAPL241018C00135000 | 2024-05-15 10:20AM EDT | 2024-10-18 | 58.00 | 57.80 | 58.65 | 0.00 | - | 1 | 50 | 50.37% |
| AAPL241115C00135000 | 2024-05-21 9:56AM EDT | 2024-11-15 | 60.80 | 58.55 | 59.15 | 0.00 | - | 1 | 420 | 48.13% |
| AAPL241220C00135000 | 2024-05-21 10:08AM EDT | 2024-12-20 | 61.95 | 59.10 | 59.85 | 0.00 | - | 25 | 419 | 46.34% |
| AAPL250117C00135000 | 2024-05-24 12:28PM EDT | 2025-01-17 | 60.68 | 59.85 | 60.65 | -0.32 | -0.52% | 1 | 8,727 | 45.98% |
| AAPL250321C00135000 | 2024-05-13 1:25PM EDT | 2025-03-21 | 59.00 | 61.40 | 62.00 | 0.00 | - | 2 | 84 | 44.38% |
| AAPL250620C00135000 | 2024-05-22 1:49PM EDT | 2025-06-20 | 64.50 | 63.45 | 63.90 | 0.00 | - | 1 | 546 | 42.94% |
| AAPL250919C00135000 | 2024-05-17 2:22PM EDT | 2025-09-19 | 65.10 | 64.95 | 66.15 | 0.00 | - | 16 | 65 | 42.79% |
| AAPL251219C00135000 | 2024-05-23 1:15PM EDT | 2025-12-19 | 67.35 | 66.40 | 68.05 | 0.00 | - | 1 | 1,190 | 42.31% |
| AAPL260116C00135000 | 2024-05-24 1:23PM EDT | 2026-01-16 | 68.40 | 67.70 | 68.45 | +1.15 | +1.71% | 1 | 286 | 41.93% |
| AAPL260618C00135000 | 2024-05-15 2:59PM EDT | 2026-06-18 | 70.65 | 69.95 | 71.60 | 0.00 | - | 1 | 436 | 41.71% |
| AAPL261218C00135000 | 2024-05-16 3:30PM EDT | 2026-12-18 | 73.49 | 72.45 | 75.35 | 0.00 | - | 2 | 506 | 41.87% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00135000 | 2024-05-17 2:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.20 | 0.00 | - | 19 | 259 | 117.97% |
| AAPL240607P00135000 | 2024-05-22 9:41AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 165 | 81.25% |
| AAPL240614P00135000 | 2024-05-20 9:41AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 870 | 63.28% |
| AAPL240621P00135000 | 2024-05-24 11:25AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 13,652 | 49.61% |
| AAPL240719P00135000 | 2024-05-24 12:45PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 202 | 1,321 | 37.21% |
| AAPL240816P00135000 | 2024-05-24 3:40PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 22 | 3,342 | 33.55% |
| AAPL240920P00135000 | 2024-05-24 12:17PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.22 | +0.02 | +11.11% | 1 | 6,612 | 29.79% |
| AAPL241018P00135000 | 2024-05-23 10:01AM EDT | 2024-10-18 | 0.32 | 0.29 | 0.32 | 0.00 | - | 1 | 3,699 | 28.47% |
| AAPL241115P00135000 | 2024-05-23 9:56AM EDT | 2024-11-15 | 0.54 | 0.49 | 0.52 | 0.00 | - | 1 | 1,487 | 28.44% |
| AAPL241220P00135000 | 2024-05-24 10:10AM EDT | 2024-12-20 | 0.68 | 0.64 | 0.69 | -0.08 | -10.53% | 1 | 3,051 | 27.44% |
| AAPL250117P00135000 | 2024-05-24 11:23AM EDT | 2025-01-17 | 0.79 | 0.77 | 0.83 | +0.01 | +1.28% | 24 | 17,909 | 26.77% |
| AAPL250321P00135000 | 2024-05-23 3:04PM EDT | 2025-03-21 | 1.32 | 1.16 | 1.22 | 0.00 | - | 19 | 2,165 | 25.93% |
| AAPL250620P00135000 | 2024-05-24 3:49PM EDT | 2025-06-20 | 1.93 | 1.83 | 1.91 | -0.08 | -3.98% | 3 | 3,673 | 25.42% |
| AAPL250919P00135000 | 2024-05-21 2:47PM EDT | 2025-09-19 | 2.36 | 2.37 | 2.64 | 0.00 | - | 1 | 205 | 25.06% |
| AAPL251219P00135000 | 2024-05-24 3:41PM EDT | 2025-12-19 | 3.25 | 2.99 | 3.35 | +0.25 | +8.33% | 1 | 972 | 24.71% |
| AAPL260116P00135000 | 2024-05-23 3:26PM EDT | 2026-01-16 | 3.65 | 3.25 | 3.45 | 0.00 | - | 6 | 1,961 | 24.36% |
| AAPL260618P00135000 | 2024-05-22 3:57PM EDT | 2026-06-18 | 4.32 | 4.25 | 4.50 | 0.00 | - | 2 | 667 | 23.75% |
| AAPL261218P00135000 | 2024-05-23 9:45AM EDT | 2026-12-18 | 5.50 | 5.20 | 5.50 | 0.00 | - | 1 | 1,110 | 22.89% |
© 2024 Yahoo. All rights reserved.