Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00160000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 23.37 | 22.85 | 23.55 | -1.28 | -5.19% | 137 | 542 | 56.25% |
| AAPL240524C00160000 | 2024-05-10 1:08PM EDT | 2024-05-24 | 22.80 | 23.10 | 23.80 | -2.10 | -8.43% | 1 | 172 | 53.81% |
| AAPL240531C00160000 | 2024-05-09 9:51AM EDT | 2024-05-31 | 23.11 | 23.30 | 23.95 | -0.95 | -3.95% | 2 | 154 | 45.56% |
| AAPL240607C00160000 | 2024-05-10 2:08PM EDT | 2024-06-07 | 23.41 | 23.60 | 24.05 | -1.59 | -6.36% | 8 | 56 | 40.38% |
| AAPL240614C00160000 | 2024-05-10 3:30PM EDT | 2024-06-14 | 23.95 | 23.75 | 24.35 | -1.25 | -4.96% | 3 | 8 | 38.87% |
| AAPL240621C00160000 | 2024-05-10 2:42PM EDT | 2024-06-21 | 24.10 | 24.20 | 24.55 | -1.65 | -6.41% | 67 | 12,299 | 37.01% |
| AAPL240719C00160000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 25.30 | 25.10 | 25.50 | -1.08 | -4.09% | 6 | 790 | 33.79% |
| AAPL240816C00160000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 26.34 | 26.20 | 26.55 | -1.41 | -5.08% | 15 | 858 | 32.80% |
| AAPL240920C00160000 | 2024-05-10 3:39PM EDT | 2024-09-20 | 27.80 | 27.60 | 27.85 | -0.54 | -1.91% | 35 | 2,835 | 32.31% |
| AAPL241018C00160000 | 2024-05-10 2:34PM EDT | 2024-10-18 | 28.65 | 28.60 | 28.90 | +0.70 | +2.50% | 5 | 208 | 32.25% |
| AAPL241115C00160000 | 2024-05-10 10:26AM EDT | 2024-11-15 | 30.20 | 29.85 | 30.15 | -0.45 | -1.47% | 3 | 511 | 32.82% |
| AAPL241220C00160000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 31.20 | 31.00 | 31.40 | -1.00 | -3.11% | 12 | 1,144 | 32.87% |
| AAPL250117C00160000 | 2024-05-10 2:50PM EDT | 2025-01-17 | 32.10 | 32.10 | 32.35 | -1.30 | -3.89% | 11 | 12,052 | 32.91% |
| AAPL250321C00160000 | 2024-05-10 3:13PM EDT | 2025-03-21 | 34.05 | 34.00 | 34.50 | -1.35 | -3.81% | 2 | 695 | 33.24% |
| AAPL250620C00160000 | 2024-05-10 11:42AM EDT | 2025-06-20 | 37.05 | 37.00 | 37.70 | -1.45 | -3.77% | 11 | 3,472 | 34.16% |
| AAPL250919C00160000 | 2024-05-09 2:33PM EDT | 2025-09-19 | 40.85 | 39.70 | 40.25 | 0.00 | - | 2 | 84 | 34.34% |
| AAPL251219C00160000 | 2024-05-10 10:48AM EDT | 2025-12-19 | 42.00 | 42.25 | 42.95 | -0.30 | -0.71% | 13 | 1,522 | 34.92% |
| AAPL260116C00160000 | 2024-05-09 1:26PM EDT | 2026-01-16 | 44.20 | 42.90 | 43.60 | 0.00 | - | 3 | 546 | 34.90% |
| AAPL260618C00160000 | 2024-05-10 10:09AM EDT | 2026-06-18 | 46.70 | 46.45 | 47.50 | -1.15 | -2.40% | 4 | 436 | 35.45% |
| AAPL261218C00160000 | 2024-05-09 3:42PM EDT | 2026-12-18 | 51.65 | 49.15 | 52.30 | 0.00 | - | 20 | 298 | 36.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00160000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 7,121 | 22,146 | 48.83% |
| AAPL240524P00160000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 74 | 2,200 | 35.16% |
| AAPL240531P00160000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | 0.00 | - | 70 | 2,499 | 29.30% |
| AAPL240607P00160000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 107 | 355 | 26.56% |
| AAPL240614P00160000 | 2024-05-10 2:49PM EDT | 2024-06-14 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 55 | 641 | 26.56% |
| AAPL240621P00160000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.35 | +0.01 | +2.94% | 2,297 | 43,901 | 25.34% |
| AAPL240628P00160000 | 2024-05-10 9:40AM EDT | 2024-06-28 | 0.40 | 0.28 | 0.61 | 0.00 | - | 21 | 4 | 26.59% |
| AAPL240719P00160000 | 2024-05-10 3:25PM EDT | 2024-07-19 | 0.61 | 0.56 | 0.59 | +0.05 | +8.93% | 178 | 7,061 | 22.00% |
| AAPL240816P00160000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 1.17 | 1.16 | 1.20 | +0.04 | +3.54% | 406 | 3,743 | 22.47% |
| AAPL240920P00160000 | 2024-05-10 2:29PM EDT | 2024-09-20 | 1.71 | 1.64 | 1.68 | +0.11 | +6.88% | 136 | 16,161 | 21.41% |
| AAPL241018P00160000 | 2024-05-10 2:14PM EDT | 2024-10-18 | 2.17 | 2.07 | 2.12 | +0.17 | +8.50% | 26 | 2,545 | 21.06% |
| AAPL241115P00160000 | 2024-05-10 2:00PM EDT | 2024-11-15 | 2.89 | 2.81 | 2.89 | +0.07 | +2.48% | 48 | 2,376 | 21.82% |
| AAPL241220P00160000 | 2024-05-10 3:41PM EDT | 2024-12-20 | 3.34 | 3.25 | 3.35 | +0.14 | +4.37% | 43 | 10,865 | 21.26% |
| AAPL250117P00160000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 3.73 | 3.65 | 3.75 | +0.08 | +2.19% | 209 | 24,920 | 21.01% |
| AAPL250321P00160000 | 2024-05-10 3:17PM EDT | 2025-03-21 | 4.79 | 4.65 | 4.80 | +0.22 | +4.81% | 3 | 2,615 | 20.96% |
| AAPL250620P00160000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 6.18 | 6.10 | 6.30 | +0.18 | +3.00% | 1 | 6,099 | 21.05% |
| AAPL250919P00160000 | 2024-05-07 3:18PM EDT | 2025-09-19 | 7.35 | 7.30 | 7.50 | -0.46 | -5.89% | 1 | 734 | 20.82% |
| AAPL251219P00160000 | 2024-05-10 10:06AM EDT | 2025-12-19 | 8.75 | 8.40 | 8.70 | +0.30 | +3.55% | 26 | 7,266 | 20.75% |
| AAPL260116P00160000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 8.75 | 8.60 | 8.90 | +0.10 | +1.16% | 32 | 2,919 | 20.53% |
| AAPL260618P00160000 | 2024-05-10 12:47PM EDT | 2026-06-18 | 10.68 | 10.25 | 10.75 | -0.57 | -5.07% | 15 | 7,929 | 20.49% |
| AAPL261218P00160000 | 2024-05-09 3:58PM EDT | 2026-12-18 | 11.50 | 11.85 | 13.05 | 0.00 | - | 7 | 287 | 20.73% |
© 2024 Yahoo. All rights reserved.