Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00170000 | 2024-05-17 2:49PM EDT | 2024-05-17 | 19.85 | 19.80 | 19.90 | -0.14 | -0.70% | 455 | 16,427 | 0.00% |
| AAPL240524C00170000 | 2024-05-17 2:47PM EDT | 2024-05-24 | 20.00 | 20.00 | 20.20 | -0.29 | -1.43% | 209 | 1,638 | 42.87% |
| AAPL240531C00170000 | 2024-05-17 1:56PM EDT | 2024-05-31 | 20.22 | 20.15 | 20.40 | -0.08 | -0.39% | 44 | 1,771 | 36.43% |
| AAPL240607C00170000 | 2024-05-17 2:19PM EDT | 2024-06-07 | 20.26 | 20.20 | 20.55 | -0.34 | -1.65% | 12 | 477 | 32.52% |
| AAPL240614C00170000 | 2024-05-16 11:42AM EDT | 2024-06-14 | 21.30 | 20.70 | 20.85 | +0.33 | +1.57% | 1 | 337 | 31.84% |
| AAPL240621C00170000 | 2024-05-17 2:50PM EDT | 2024-06-21 | 21.16 | 21.00 | 21.15 | -0.04 | -0.19% | 89 | 31,720 | 31.26% |
| AAPL240628C00170000 | 2024-05-16 1:36PM EDT | 2024-06-28 | 21.89 | 21.20 | 21.40 | +0.34 | +1.58% | 6 | 44 | 30.47% |
| AAPL240719C00170000 | 2024-05-17 2:29PM EDT | 2024-07-19 | 21.98 | 22.00 | 22.25 | -0.29 | -1.30% | 8,021 | 9,234 | 29.54% |
| AAPL240816C00170000 | 2024-05-17 2:09PM EDT | 2024-08-16 | 23.28 | 23.30 | 23.55 | -0.24 | -1.02% | 141 | 3,116 | 29.69% |
| AAPL240920C00170000 | 2024-05-17 2:39PM EDT | 2024-09-20 | 24.66 | 24.70 | 24.90 | -0.65 | -2.57% | 10 | 6,566 | 29.34% |
| AAPL241018C00170000 | 2024-05-17 2:37PM EDT | 2024-10-18 | 25.95 | 25.85 | 26.05 | 0.00 | - | 41 | 2,146 | 29.54% |
| AAPL241115C00170000 | 2024-05-17 11:25AM EDT | 2024-11-15 | 27.35 | 27.30 | 27.55 | -0.17 | -0.62% | 7 | 690 | 30.63% |
| AAPL241220C00170000 | 2024-05-17 10:56AM EDT | 2024-12-20 | 28.70 | 28.60 | 28.95 | -0.35 | -1.20% | 4 | 4,992 | 30.92% |
| AAPL250117C00170000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 29.45 | 29.65 | 29.90 | -0.62 | -2.06% | 32 | 14,413 | 30.91% |
| AAPL250321C00170000 | 2024-05-17 11:21AM EDT | 2025-03-21 | 32.10 | 32.10 | 32.30 | -0.08 | -0.25% | 3 | 1,849 | 31.57% |
| AAPL250620C00170000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 35.35 | 35.40 | 35.95 | -0.55 | -1.53% | 3 | 2,449 | 32.98% |
| AAPL250919C00170000 | 2024-05-17 12:45PM EDT | 2025-09-19 | 38.20 | 38.20 | 38.70 | -0.38 | -0.98% | 5 | 279 | 33.29% |
| AAPL251219C00170000 | 2024-05-16 3:54PM EDT | 2025-12-19 | 41.59 | 40.90 | 41.95 | +0.22 | +0.53% | 2 | 6,126 | 34.38% |
| AAPL260116C00170000 | 2024-05-17 2:26PM EDT | 2026-01-16 | 41.76 | 41.70 | 42.25 | -0.26 | -0.62% | 18 | 2,151 | 33.92% |
| AAPL260618C00170000 | 2024-05-17 9:42AM EDT | 2026-06-18 | 46.28 | 45.80 | 46.20 | +0.45 | +0.98% | 173 | 2,701 | 34.36% |
| AAPL261218C00170000 | 2024-05-16 2:07PM EDT | 2026-12-18 | 50.00 | 49.10 | 50.45 | 0.00 | - | 8 | 1,048 | 34.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00170000 | 2024-05-17 1:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 28,738 | 75.00% |
| AAPL240524P00170000 | 2024-05-17 2:52PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5,484 | 2,195 | 33.59% |
| AAPL240531P00170000 | 2024-05-17 2:36PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | 0.00 | - | 627 | 5,249 | 27.15% |
| AAPL240607P00170000 | 2024-05-17 2:49PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 884 | 8,390 | 23.63% |
| AAPL240614P00170000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 0.25 | 0.23 | 0.24 | -0.01 | -3.85% | 100 | 1,555 | 23.73% |
| AAPL240621P00170000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.31 | -0.02 | -6.25% | 2,927 | 56,062 | 22.46% |
| AAPL240628P00170000 | 2024-05-17 12:45PM EDT | 2024-06-28 | 0.35 | 0.34 | 0.36 | -0.03 | -7.89% | 73 | 304 | 21.24% |
| AAPL240719P00170000 | 2024-05-17 2:28PM EDT | 2024-07-19 | 0.60 | 0.58 | 0.60 | -0.03 | -4.76% | 8,642 | 20,697 | 19.65% |
| AAPL240816P00170000 | 2024-05-17 2:42PM EDT | 2024-08-16 | 1.34 | 1.32 | 1.34 | -0.04 | -2.90% | 3,455 | 7,668 | 20.63% |
| AAPL240920P00170000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 1.94 | 1.88 | 1.91 | -0.01 | -0.51% | 114 | 19,833 | 19.81% |
| AAPL241018P00170000 | 2024-05-17 11:50AM EDT | 2024-10-18 | 2.45 | 2.40 | 2.45 | -0.03 | -1.21% | 111 | 8,974 | 19.68% |
| AAPL241115P00170000 | 2024-05-17 2:23PM EDT | 2024-11-15 | 3.40 | 3.25 | 3.40 | 0.00 | - | 45 | 3,588 | 20.72% |
| AAPL241220P00170000 | 2024-05-17 2:43PM EDT | 2024-12-20 | 3.90 | 3.85 | 3.95 | 0.00 | - | 53 | 6,699 | 20.29% |
| AAPL250117P00170000 | 2024-05-17 2:02PM EDT | 2025-01-17 | 4.32 | 4.25 | 4.40 | -0.03 | -0.69% | 89 | 50,306 | 20.08% |
| AAPL250321P00170000 | 2024-05-17 1:58PM EDT | 2025-03-21 | 5.55 | 5.40 | 5.55 | +0.08 | +1.46% | 162 | 10,248 | 20.06% |
| AAPL250620P00170000 | 2024-05-17 2:30PM EDT | 2025-06-20 | 7.15 | 7.10 | 7.25 | -0.10 | -1.38% | 484 | 7,467 | 20.30% |
| AAPL250919P00170000 | 2024-05-17 12:54PM EDT | 2025-09-19 | 8.45 | 8.35 | 8.65 | -0.05 | -0.59% | 24 | 604 | 20.24% |
| AAPL251219P00170000 | 2024-05-17 11:43AM EDT | 2025-12-19 | 9.90 | 9.65 | 10.20 | -0.03 | -0.30% | 35 | 1,950 | 20.51% |
| AAPL260116P00170000 | 2024-05-17 2:36PM EDT | 2026-01-16 | 10.10 | 9.90 | 10.20 | 0.00 | - | 164 | 5,767 | 20.03% |
| AAPL260618P00170000 | 2024-05-17 11:47AM EDT | 2026-06-18 | 11.92 | 11.65 | 12.00 | -0.02 | -0.17% | 4 | 820 | 19.82% |
| AAPL261218P00170000 | 2024-05-17 11:47AM EDT | 2026-12-18 | 13.62 | 13.35 | 13.85 | -0.13 | -0.95% | 8 | 383 | 19.54% |
© 2024 Yahoo. All rights reserved.