Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00265000 | 2024-05-22 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 636 | 112.50% |
| AAPL240531C00265000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 100 | 62.50% |
| AAPL240607C00265000 | 2024-05-15 10:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 13 | 50.78% |
| AAPL240614C00265000 | 2024-05-22 2:48PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2 | 42.97% |
| AAPL240621C00265000 | 2024-05-22 2:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 1,798 | 40.23% |
| AAPL240719C00265000 | 2024-05-21 11:42AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.12 | 0.00 | - | 159 | 1,906 | 35.55% |
| AAPL240920C00265000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.10 | 0.00 | - | 10 | 816 | 24.17% |
| AAPL241018C00265000 | 2024-05-15 12:50PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 798 | 22.75% |
| AAPL241115C00265000 | 2024-05-20 10:03AM EDT | 2024-11-15 | 0.23 | 0.20 | 0.24 | -0.01 | -4.17% | 1 | 341 | 22.56% |
| AAPL241220C00265000 | 2024-05-21 11:13AM EDT | 2024-12-20 | 0.34 | 0.28 | 0.33 | 0.00 | - | 1 | 891 | 21.66% |
| AAPL250117C00265000 | 2024-05-22 11:36AM EDT | 2025-01-17 | 0.42 | 0.39 | 0.46 | -0.04 | -8.70% | 6 | 22,455 | 21.51% |
| AAPL250919C00265000 | 2024-05-13 2:41PM EDT | 2025-09-19 | 2.88 | 2.85 | 3.60 | 0.00 | - | 2 | 137 | 24.02% |
| AAPL260116C00265000 | 2024-05-22 11:23AM EDT | 2026-01-16 | 5.60 | 5.15 | 6.55 | -0.15 | -2.61% | 10 | 829 | 26.12% |
| AAPL260618C00265000 | 2024-05-20 10:37AM EDT | 2026-06-18 | 8.80 | 8.20 | 8.95 | 0.00 | - | 1 | 118 | 26.21% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00265000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 74.99 | 72.80 | 75.45 | 0.00 | - | - | 0 | 132.03% |
| AAPL240531P00265000 | 2024-05-22 3:38PM EDT | 2024-05-31 | 73.73 | 73.40 | 74.50 | +1.29 | +1.78% | 1 | 1 | 103.13% |
| AAPL240614P00265000 | 2024-05-17 11:53AM EDT | 2024-06-14 | 75.40 | 73.45 | 74.55 | 0.00 | - | 1 | 0 | 67.92% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 154.58% |
| AAPL240920P00265000 | 2024-05-15 3:42PM EDT | 2024-09-20 | 74.92 | 73.55 | 74.65 | 0.00 | - | 1 | 0 | 31.28% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 51.41% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 41.99% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 33.85% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 42.52% |
© 2024 Yahoo. All rights reserved.