Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00290000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 5,175 | 45.31% |
| AAPL240719C00290000 | 2024-04-29 11:45AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 705 | 35.35% |
| AAPL240816C00290000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 1 | 207 | 30.27% |
| AAPL240920C00290000 | 2024-05-09 1:45PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 5 | 1,167 | 27.54% |
| AAPL241018C00290000 | 2024-05-10 10:23AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.07 | 0.00 | - | 50 | 294 | 25.29% |
| AAPL241115C00290000 | 2024-05-20 9:42AM EDT | 2024-11-15 | 0.09 | 0.04 | 0.13 | 0.00 | - | 200 | 846 | 25.00% |
| AAPL241220C00290000 | 2024-05-15 10:09AM EDT | 2024-12-20 | 0.12 | 0.11 | 0.16 | 0.00 | - | 200 | 7,550 | 23.49% |
| AAPL250117C00290000 | 2024-05-20 3:44PM EDT | 2025-01-17 | 0.20 | 0.16 | 0.20 | 0.00 | - | 90 | 2,543 | 22.75% |
| AAPL250321C00290000 | 2024-05-20 3:29PM EDT | 2025-03-21 | 0.36 | 0.36 | 0.41 | 0.00 | - | 11 | 937 | 22.51% |
| AAPL250620C00290000 | 2024-05-16 1:30PM EDT | 2025-06-20 | 0.85 | 0.86 | 0.93 | 0.00 | - | 2 | 1,289 | 22.75% |
| AAPL250919C00290000 | 2024-05-16 1:48PM EDT | 2025-09-19 | 1.55 | 1.60 | 1.73 | 0.00 | - | 1 | 268 | 23.30% |
| AAPL251219C00290000 | 2024-05-17 11:23AM EDT | 2025-12-19 | 2.50 | 2.60 | 2.77 | 0.00 | - | 3 | 6,483 | 23.91% |
| AAPL260116C00290000 | 2024-05-21 9:38AM EDT | 2026-01-16 | 2.92 | 2.93 | 3.05 | +0.15 | +5.42% | 1 | 637 | 23.93% |
| AAPL260618C00290000 | 2024-05-20 10:34AM EDT | 2026-06-18 | 5.16 | 5.05 | 5.35 | 0.00 | - | 10 | 272 | 25.05% |
| AAPL261218C00290000 | 2024-05-16 3:59PM EDT | 2026-12-18 | 7.80 | 7.20 | 8.40 | 0.00 | - | 1 | 95 | 26.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 2024-06-21 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 201.47% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 2024-09-20 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 79.81% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 2025-01-17 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 60.75% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 50.60% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 2025-12-19 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 50.56% |
© 2024 Yahoo. All rights reserved.