Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00210000 | 2024-05-15 3:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,081 | 14,281 | 42.19% |
| AAPL240524C00210000 | 2024-05-15 3:53PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 91 | 1,011 | 25.00% |
| AAPL240531C00210000 | 2024-05-15 3:49PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 60 | 579 | 21.09% |
| AAPL240607C00210000 | 2024-05-15 3:52PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | 0.00 | - | 414 | 624 | 19.19% |
| AAPL240614C00210000 | 2024-05-15 3:55PM EDT | 2024-06-14 | 0.24 | 0.22 | 0.25 | +0.04 | +20.00% | 1,061 | 3,227 | 21.05% |
| AAPL240621C00210000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.32 | +0.05 | +19.23% | 1,342 | 28,776 | 20.02% |
| AAPL240628C00210000 | 2024-05-15 2:28PM EDT | 2024-06-28 | 0.42 | 0.32 | 0.40 | +0.10 | +31.25% | 43 | 143 | 19.34% |
| AAPL240719C00210000 | 2024-05-15 3:50PM EDT | 2024-07-19 | 0.72 | 0.69 | 0.72 | +0.14 | +24.14% | 3,091 | 6,384 | 18.45% |
| AAPL240816C00210000 | 2024-05-15 3:45PM EDT | 2024-08-16 | 1.78 | 1.71 | 1.76 | +0.32 | +21.92% | 1,451 | 13,805 | 20.30% |
| AAPL240920C00210000 | 2024-05-15 3:45PM EDT | 2024-09-20 | 2.75 | 2.67 | 2.73 | +0.47 | +20.61% | 447 | 21,299 | 20.43% |
| AAPL241018C00210000 | 2024-05-15 3:24PM EDT | 2024-10-18 | 3.70 | 3.55 | 3.70 | +0.55 | +17.46% | 132 | 5,060 | 21.05% |
| AAPL241115C00210000 | 2024-05-15 3:33PM EDT | 2024-11-15 | 5.21 | 5.10 | 5.20 | +0.64 | +14.00% | 281 | 3,208 | 22.73% |
| AAPL241220C00210000 | 2024-05-15 3:32PM EDT | 2024-12-20 | 6.35 | 6.20 | 6.35 | +0.80 | +14.41% | 211 | 6,927 | 23.07% |
| AAPL250117C00210000 | 2024-05-15 3:41PM EDT | 2025-01-17 | 7.30 | 7.20 | 7.30 | +0.71 | +10.77% | 506 | 21,665 | 23.42% |
| AAPL250321C00210000 | 2024-05-15 3:26PM EDT | 2025-03-21 | 9.80 | 9.60 | 9.75 | +0.85 | +9.50% | 264 | 6,239 | 24.68% |
| AAPL250620C00210000 | 2024-05-15 3:55PM EDT | 2025-06-20 | 13.28 | 13.15 | 13.35 | +0.90 | +7.27% | 64 | 4,741 | 26.41% |
| AAPL250919C00210000 | 2024-05-15 1:15PM EDT | 2025-09-19 | 16.70 | 16.20 | 16.45 | +1.30 | +8.44% | 111 | 1,753 | 27.44% |
| AAPL251219C00210000 | 2024-05-15 12:48PM EDT | 2025-12-19 | 19.78 | 18.65 | 19.60 | +1.53 | +8.38% | 282 | 4,338 | 28.53% |
| AAPL260116C00210000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 20.13 | 19.90 | 20.15 | +0.93 | +4.84% | 19 | 3,893 | 28.43% |
| AAPL260618C00210000 | 2024-05-15 1:59PM EDT | 2026-06-18 | 24.90 | 24.25 | 24.75 | +3.90 | +18.57% | 131 | 1,089 | 29.63% |
| AAPL261218C00210000 | 2024-05-15 10:01AM EDT | 2026-12-18 | 29.18 | 28.10 | 29.90 | +1.93 | +7.08% | 5 | 1,541 | 30.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00210000 | 2024-05-14 9:42AM EDT | 2024-05-17 | 22.55 | 20.05 | 20.55 | 0.00 | - | 2 | 3 | 68.75% |
| AAPL240524P00210000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 20.07 | 20.05 | 20.40 | -6.43 | -24.26% | 1 | 1 | 32.42% |
| AAPL240531P00210000 | 2024-05-14 10:43AM EDT | 2024-05-31 | 23.45 | 20.15 | 20.35 | 0.00 | - | 3 | 0 | 22.85% |
| AAPL240607P00210000 | 2024-05-15 3:16PM EDT | 2024-06-07 | 20.10 | 20.20 | 20.45 | -6.82 | -25.33% | 43 | 6 | 22.27% |
| AAPL240614P00210000 | 2024-05-15 11:22AM EDT | 2024-06-14 | 20.00 | 19.70 | 20.45 | -3.19 | -13.76% | 11 | 2 | 19.58% |
| AAPL240621P00210000 | 2024-05-15 3:22PM EDT | 2024-06-21 | 19.90 | 20.00 | 20.35 | -2.45 | -10.96% | 4,813 | 716 | 15.33% |
| AAPL240719P00210000 | 2024-05-15 1:42PM EDT | 2024-07-19 | 19.45 | 19.65 | 20.75 | -20.68 | -51.53% | 7 | 0 | 16.60% |
| AAPL240816P00210000 | 2024-05-15 11:34AM EDT | 2024-08-16 | 20.30 | 20.10 | 20.50 | -3.10 | -13.25% | 13 | 308 | 11.84% |
| AAPL240920P00210000 | 2024-05-15 2:37PM EDT | 2024-09-20 | 20.30 | 20.30 | 20.75 | -7.50 | -26.98% | 11 | 123 | 11.89% |
| AAPL241018P00210000 | 2024-05-15 12:32PM EDT | 2024-10-18 | 20.35 | 20.50 | 21.00 | -6.60 | -24.49% | 1 | 50 | 11.99% |
| AAPL241115P00210000 | 2024-05-15 2:37PM EDT | 2024-11-15 | 21.15 | 20.75 | 21.60 | -1.81 | -7.88% | 2 | 10 | 13.18% |
| AAPL241220P00210000 | 2024-05-15 10:36AM EDT | 2024-12-20 | 21.77 | 21.45 | 22.00 | -1.53 | -6.57% | 6 | 127 | 13.20% |
| AAPL250117P00210000 | 2024-05-15 1:09PM EDT | 2025-01-17 | 21.43 | 21.70 | 22.45 | -2.02 | -8.61% | 80 | 538 | 13.51% |
| AAPL250321P00210000 | 2024-05-15 12:57PM EDT | 2025-03-21 | 22.60 | 22.70 | 23.40 | -1.95 | -7.94% | 8 | 42 | 13.93% |
| AAPL250620P00210000 | 2024-05-15 3:55PM EDT | 2025-06-20 | 24.40 | 23.40 | 25.70 | -1.27 | -4.95% | 1 | 567 | 15.77% |
| AAPL250919P00210000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 26.95 | 25.30 | 26.75 | 0.00 | - | 2 | 216 | 15.60% |
| AAPL251219P00210000 | 2024-05-15 1:20PM EDT | 2025-12-19 | 26.60 | 25.65 | 28.10 | -2.10 | -7.32% | 7 | 3,174 | 15.88% |
| AAPL260116P00210000 | 2024-05-15 12:21PM EDT | 2026-01-16 | 27.33 | 26.70 | 27.60 | -1.62 | -5.60% | 2 | 381 | 14.96% |
| AAPL260618P00210000 | 2024-05-15 1:15PM EDT | 2026-06-18 | 28.55 | 28.80 | 29.30 | -3.65 | -11.34% | 3 | 225 | 15.06% |
| AAPL261218P00210000 | 2024-05-03 11:43AM EDT | 2026-12-18 | 33.99 | 30.15 | 31.75 | 0.00 | - | 155 | 155 | 15.65% |
© 2024 Yahoo. All rights reserved.