Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00195000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 57,770 | 44,979 | 18.75% |
| AAPL240607C00195000 | 2024-05-29 3:59PM EDT | 2024-06-07 | 0.69 | 0.68 | 0.70 | +0.04 | +6.15% | 24,623 | 18,467 | 18.38% |
| AAPL240614C00195000 | 2024-05-29 3:59PM EDT | 2024-06-14 | 2.05 | 2.00 | 2.11 | +0.20 | +10.81% | 13,253 | 16,316 | 24.33% |
| AAPL240621C00195000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 2.45 | 2.38 | 2.50 | +0.25 | +11.36% | 12,877 | 63,845 | 22.66% |
| AAPL240628C00195000 | 2024-05-29 3:59PM EDT | 2024-06-28 | 2.87 | 2.82 | 2.94 | +0.24 | +9.13% | 1,073 | 7,193 | 22.07% |
| AAPL240705C00195000 | 2024-05-29 3:51PM EDT | 2024-07-05 | 3.00 | 3.05 | 3.25 | +0.23 | +8.30% | 961 | 474 | 21.27% |
| AAPL240719C00195000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 4.01 | 3.95 | 4.10 | +0.36 | +9.86% | 2,415 | 22,918 | 21.28% |
| AAPL240816C00195000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 6.20 | 6.15 | 6.25 | +0.40 | +6.90% | 5,023 | 40,352 | 23.34% |
| AAPL240920C00195000 | 2024-05-29 3:59PM EDT | 2024-09-20 | 7.70 | 7.75 | 7.85 | +0.20 | +2.67% | 703 | 16,778 | 23.26% |
| AAPL241018C00195000 | 2024-05-29 3:58PM EDT | 2024-10-18 | 9.20 | 9.15 | 9.30 | +0.25 | +2.79% | 160 | 3,551 | 23.93% |
| AAPL241115C00195000 | 2024-05-29 3:59PM EDT | 2024-11-15 | 11.15 | 11.05 | 11.30 | +0.40 | +3.72% | 180 | 9,076 | 25.74% |
| AAPL241220C00195000 | 2024-05-29 3:39PM EDT | 2024-12-20 | 12.70 | 12.55 | 12.75 | +0.55 | +4.53% | 184 | 9,415 | 25.99% |
| AAPL250117C00195000 | 2024-05-29 3:12PM EDT | 2025-01-17 | 13.73 | 13.70 | 14.00 | +0.38 | +2.85% | 140 | 22,476 | 26.44% |
| AAPL250321C00195000 | 2024-05-29 12:28PM EDT | 2025-03-21 | 17.61 | 16.40 | 16.90 | +1.01 | +6.08% | 38 | 4,277 | 27.70% |
| AAPL250620C00195000 | 2024-05-29 12:46PM EDT | 2025-06-20 | 21.60 | 20.20 | 20.75 | +1.97 | +10.04% | 59 | 3,386 | 29.16% |
| AAPL250919C00195000 | 2024-05-23 3:16PM EDT | 2025-09-19 | 21.60 | 23.55 | 24.15 | 0.00 | - | 19 | 504 | 30.17% |
| AAPL251219C00195000 | 2024-05-29 12:53PM EDT | 2025-12-19 | 27.85 | 26.55 | 27.80 | +0.62 | +2.28% | 89 | 2,123 | 31.53% |
| AAPL260116C00195000 | 2024-05-29 11:06AM EDT | 2026-01-16 | 27.60 | 26.85 | 28.15 | -0.53 | -1.88% | 35 | 7,915 | 31.14% |
| AAPL260618C00195000 | 2024-05-28 9:42AM EDT | 2026-06-18 | 33.50 | 31.25 | 32.90 | 0.00 | - | 12 | 748 | 32.21% |
| AAPL261218C00195000 | 2024-05-29 2:36PM EDT | 2026-12-18 | 38.00 | 35.85 | 38.20 | +1.65 | +4.54% | 354 | 552 | 33.33% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00195000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 4.75 | 4.25 | 5.20 | -0.55 | -10.38% | 1,318 | 2,748 | 29.20% |
| AAPL240607P00195000 | 2024-05-29 3:58PM EDT | 2024-06-07 | 5.10 | 4.80 | 5.35 | -0.20 | -3.77% | 950 | 2,650 | 17.73% |
| AAPL240614P00195000 | 2024-05-29 3:59PM EDT | 2024-06-14 | 6.28 | 5.80 | 6.65 | -0.42 | -6.27% | 32 | 1,737 | 23.19% |
| AAPL240621P00195000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 6.50 | 6.35 | 6.55 | -0.10 | -1.52% | 299 | 6,729 | 18.95% |
| AAPL240628P00195000 | 2024-05-29 3:51PM EDT | 2024-06-28 | 6.48 | 6.35 | 6.85 | -0.37 | -5.40% | 72 | 202 | 18.18% |
| AAPL240705P00195000 | 2024-05-29 3:55PM EDT | 2024-07-05 | 7.00 | 6.60 | 7.05 | -0.02 | -0.28% | 16 | 56 | 17.31% |
| AAPL240719P00195000 | 2024-05-29 3:58PM EDT | 2024-07-19 | 7.31 | 7.20 | 7.45 | -0.19 | -2.53% | 414 | 1,557 | 16.30% |
| AAPL240816P00195000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 8.80 | 8.70 | 8.85 | -0.35 | -3.83% | 122 | 2,246 | 17.28% |
| AAPL240920P00195000 | 2024-05-29 10:40AM EDT | 2024-09-20 | 8.65 | 9.45 | 9.65 | -1.05 | -10.82% | 95 | 6,225 | 16.35% |
| AAPL241018P00195000 | 2024-05-29 3:16PM EDT | 2024-10-18 | 10.10 | 10.15 | 10.35 | -0.35 | -3.35% | 20 | 1,695 | 16.17% |
| AAPL241115P00195000 | 2024-05-29 1:40PM EDT | 2024-11-15 | 10.95 | 11.30 | 11.60 | -0.65 | -5.60% | 167 | 1,046 | 17.22% |
| AAPL241220P00195000 | 2024-05-29 3:04PM EDT | 2024-12-20 | 11.80 | 11.95 | 12.30 | -0.60 | -4.84% | 378 | 3,357 | 16.94% |
| AAPL250117P00195000 | 2024-05-29 3:39PM EDT | 2025-01-17 | 12.20 | 12.45 | 12.80 | -0.35 | -2.79% | 97 | 12,760 | 16.72% |
| AAPL250321P00195000 | 2024-05-29 11:00AM EDT | 2025-03-21 | 13.48 | 13.80 | 14.25 | +0.04 | +0.30% | 5 | 297 | 16.97% |
| AAPL250620P00195000 | 2024-05-29 10:11AM EDT | 2025-06-20 | 15.59 | 15.75 | 16.20 | -0.71 | -4.36% | 34 | 951 | 17.35% |
| AAPL250919P00195000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 17.60 | 17.30 | 17.75 | 0.00 | - | 2 | 208 | 17.40% |
| AAPL251219P00195000 | 2024-05-24 10:23AM EDT | 2025-12-19 | 19.17 | 18.15 | 19.05 | 0.00 | - | 1 | 2,785 | 17.33% |
| AAPL260116P00195000 | 2024-05-29 10:21AM EDT | 2026-01-16 | 18.70 | 18.85 | 19.40 | -0.74 | -3.81% | 5 | 917 | 17.28% |
| AAPL260618P00195000 | 2024-05-21 1:44PM EDT | 2026-06-18 | 20.00 | 20.40 | 21.40 | 0.00 | - | 2 | 90 | 17.26% |
| AAPL261218P00195000 | 2024-05-21 3:06PM EDT | 2026-12-18 | 21.75 | 21.80 | 23.25 | 0.00 | - | 1 | 288 | 17.00% |
© 2024 Yahoo. All rights reserved.