Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00150000 | 2024-05-17 2:22PM EDT | 2024-05-24 | 39.71 | 39.70 | 40.45 | -0.54 | -1.34% | 41 | 30 | 87.79% |
| AAPL240531C00150000 | 2024-05-16 9:38AM EDT | 2024-05-31 | 41.21 | 39.85 | 40.55 | 0.00 | - | 1 | 166 | 67.38% |
| AAPL240607C00150000 | 2024-05-15 10:41AM EDT | 2024-06-07 | 40.50 | 40.00 | 40.70 | 0.00 | - | 1 | 62 | 59.13% |
| AAPL240614C00150000 | 2024-05-16 12:03PM EDT | 2024-06-14 | 40.65 | 40.10 | 41.00 | 0.00 | - | 2 | 4 | 55.08% |
| AAPL240621C00150000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 41.05 | 40.25 | 41.30 | -0.05 | -0.12% | 42 | 12,025 | 52.56% |
| AAPL240719C00150000 | 2024-05-17 2:53PM EDT | 2024-07-19 | 41.55 | 40.40 | 42.35 | -0.03 | -0.07% | 2 | 950 | 51.61% |
| AAPL240816C00150000 | 2024-05-16 3:27PM EDT | 2024-08-16 | 42.20 | 41.75 | 42.40 | 0.00 | - | 1 | 589 | 43.21% |
| AAPL240920C00150000 | 2024-05-17 9:50AM EDT | 2024-09-20 | 43.68 | 42.65 | 43.30 | +0.43 | +0.99% | 3 | 2,627 | 40.64% |
| AAPL241018C00150000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 44.00 | 43.50 | 44.25 | -0.14 | -0.32% | 1 | 282 | 40.18% |
| AAPL241115C00150000 | 2024-05-16 9:37AM EDT | 2024-11-15 | 45.75 | 44.55 | 45.05 | 0.00 | - | 1 | 299 | 39.45% |
| AAPL241220C00150000 | 2024-05-17 3:50PM EDT | 2024-12-20 | 45.80 | 45.45 | 46.00 | -0.37 | -0.80% | 7 | 20,550 | 38.70% |
| AAPL250117C00150000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 46.83 | 46.15 | 46.95 | +0.19 | +0.41% | 11 | 15,326 | 38.76% |
| AAPL250321C00150000 | 2024-05-17 2:50PM EDT | 2025-03-21 | 48.30 | 47.90 | 48.50 | -0.62 | -1.27% | 5 | 1,962 | 37.84% |
| AAPL250620C00150000 | 2024-05-16 12:16PM EDT | 2025-06-20 | 51.20 | 50.65 | 51.25 | 0.00 | - | 4 | 1,406 | 38.10% |
| AAPL250919C00150000 | 2024-05-15 2:20PM EDT | 2025-09-19 | 53.41 | 52.90 | 53.65 | 0.00 | - | 1 | 3,646 | 38.06% |
| AAPL251219C00150000 | 2024-05-16 3:51PM EDT | 2025-12-19 | 55.10 | 54.20 | 56.25 | -0.35 | -0.63% | 2 | 2,548 | 38.53% |
| AAPL260116C00150000 | 2024-05-17 3:19PM EDT | 2026-01-16 | 56.25 | 55.40 | 56.80 | -0.15 | -0.27% | 33 | 2,347 | 38.36% |
| AAPL260618C00150000 | 2024-05-17 1:55PM EDT | 2026-06-18 | 59.22 | 58.55 | 60.15 | -0.39 | -0.65% | 1 | 387 | 38.24% |
| AAPL261218C00150000 | 2024-05-16 2:38PM EDT | 2026-12-18 | 63.08 | 61.00 | 64.80 | 0.00 | - | 2 | 146 | 39.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00150000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.06 | 0.00 | - | 148 | 4,760 | 67.58% |
| AAPL240531P00150000 | 2024-05-17 1:58PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,787 | 1,283 | 45.70% |
| AAPL240607P00150000 | 2024-05-17 12:40PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 728 | 40.43% |
| AAPL240614P00150000 | 2024-05-17 2:51PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 59 | 349 | 37.50% |
| AAPL240621P00150000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 6,193 | 36,297 | 35.25% |
| AAPL240628P00150000 | 2024-05-17 2:26PM EDT | 2024-06-28 | 0.08 | 0.08 | 0.09 | 0.00 | - | 2,715 | 45 | 31.64% |
| AAPL240719P00150000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 57 | 7,504 | 28.13% |
| AAPL240816P00150000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 0.31 | 0.31 | 0.34 | -0.02 | -6.06% | 42 | 7,150 | 26.59% |
| AAPL240920P00150000 | 2024-05-17 3:43PM EDT | 2024-09-20 | 0.49 | 0.49 | 0.52 | -0.01 | -2.00% | 396 | 27,993 | 24.54% |
| AAPL241018P00150000 | 2024-05-17 9:53AM EDT | 2024-10-18 | 0.76 | 0.71 | 0.74 | +0.02 | +2.70% | 1 | 4,259 | 23.94% |
| AAPL241115P00150000 | 2024-05-17 2:26PM EDT | 2024-11-15 | 1.15 | 1.10 | 1.14 | +0.03 | +2.68% | 95 | 3,272 | 24.40% |
| AAPL241220P00150000 | 2024-05-17 9:42AM EDT | 2024-12-20 | 1.42 | 1.39 | 1.44 | +0.01 | +0.71% | 12 | 5,933 | 23.74% |
| AAPL250117P00150000 | 2024-05-17 3:46PM EDT | 2025-01-17 | 1.64 | 1.60 | 1.68 | -0.02 | -1.20% | 40 | 20,606 | 23.32% |
| AAPL250321P00150000 | 2024-05-17 3:25PM EDT | 2025-03-21 | 2.30 | 2.27 | 2.38 | -0.07 | -2.95% | 6 | 19,318 | 23.05% |
| AAPL250620P00150000 | 2024-05-17 1:58PM EDT | 2025-06-20 | 3.45 | 3.35 | 3.50 | 0.00 | - | 131 | 9,938 | 23.02% |
| AAPL250919P00150000 | 2024-05-17 12:10PM EDT | 2025-09-19 | 4.37 | 4.30 | 4.45 | -0.03 | -0.68% | 42 | 966 | 22.68% |
| AAPL251219P00150000 | 2024-05-16 11:18AM EDT | 2025-12-19 | 5.39 | 5.20 | 5.60 | 0.00 | - | 6 | 4,296 | 22.80% |
| AAPL260116P00150000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 5.58 | 5.40 | 5.65 | +0.03 | +0.54% | 2 | 9,655 | 22.35% |
| AAPL260618P00150000 | 2024-05-17 1:55PM EDT | 2026-06-18 | 6.92 | 6.80 | 7.05 | 0.00 | - | 1 | 1,817 | 21.96% |
| AAPL261218P00150000 | 2024-05-17 10:33AM EDT | 2026-12-18 | 8.38 | 8.15 | 8.65 | -0.06 | -0.71% | 1 | 740 | 21.65% |
© 2024 Yahoo. All rights reserved.