Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00235000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 52 | 62 | 64.06% |
| AAPL240531C00235000 | 2024-05-14 2:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.10 | 0.00 | - | 33 | 35 | 51.37% |
| AAPL240607C00235000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 85 | 13 | 36.91% |
| AAPL240621C00235000 | 2024-05-17 3:04PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 82 | 9,682 | 28.32% |
| AAPL240719C00235000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 32 | 1,616 | 23.19% |
| AAPL240816C00235000 | 2024-05-17 12:02PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.23 | -0.03 | -12.00% | 16 | 1,916 | 22.12% |
| AAPL240920C00235000 | 2024-05-17 12:26PM EDT | 2024-09-20 | 0.39 | 0.35 | 0.40 | -0.03 | -7.14% | 11 | 2,315 | 20.68% |
| AAPL241018C00235000 | 2024-05-17 9:55AM EDT | 2024-10-18 | 0.59 | 0.51 | 0.59 | -0.03 | -4.84% | 1 | 155 | 20.15% |
| AAPL241115C00235000 | 2024-05-17 2:16PM EDT | 2024-11-15 | 1.05 | 1.03 | 1.09 | -0.07 | -6.25% | 25 | 186 | 21.23% |
| AAPL241220C00235000 | 2024-05-17 3:38PM EDT | 2024-12-20 | 1.50 | 1.43 | 1.54 | -0.03 | -1.96% | 55 | 8,425 | 21.20% |
| AAPL250117C00235000 | 2024-05-17 1:17PM EDT | 2025-01-17 | 1.91 | 1.83 | 1.94 | -0.08 | -4.02% | 5 | 20,581 | 21.24% |
| AAPL250321C00235000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 3.45 | 3.25 | 3.40 | +0.05 | +1.47% | 1 | 5,415 | 22.50% |
| AAPL250620C00235000 | 2024-05-17 3:25PM EDT | 2025-06-20 | 5.84 | 5.70 | 5.95 | -0.03 | -0.51% | 136 | 5,433 | 24.26% |
| AAPL250919C00235000 | 2024-05-16 1:41PM EDT | 2025-09-19 | 8.30 | 8.05 | 8.30 | 0.00 | - | 65 | 434 | 25.19% |
| AAPL251219C00235000 | 2024-05-16 10:40AM EDT | 2025-12-19 | 10.99 | 10.10 | 10.95 | 0.00 | - | 2 | 1,103 | 26.33% |
| AAPL260116C00235000 | 2024-05-16 3:49PM EDT | 2026-01-16 | 11.48 | 11.25 | 11.75 | 0.00 | - | 16 | 3,358 | 26.62% |
| AAPL260618C00235000 | 2024-05-16 2:47PM EDT | 2026-06-18 | 15.56 | 15.20 | 15.65 | 0.00 | - | 10 | 630 | 27.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 31.89% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 52.55 | 44.65 | 45.60 | 0.00 | - | 1 | 1 | 16.30% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 44.70 | 45.70 | 0.00 | - | 19 | 2 | 15.93% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 51.62% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 28.30% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 40.12% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 43.70% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 27.36% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 59.53 | 44.05 | 46.95 | 0.00 | - | 1 | 0 | 11.90% |
© 2024 Yahoo. All rights reserved.