Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00065000 | 2024-05-15 10:19AM EDT | 2024-06-21 | 124.95 | 124.70 | 125.75 | 0.00 | - | 2 | 1,368 | 164.65% |
| AAPL240920C00065000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 120.55 | 125.50 | 126.45 | 0.00 | - | 20 | 226 | 105.01% |
| AAPL241115C00065000 | 2024-04-26 2:50PM EDT | 2024-11-15 | 106.47 | 125.20 | 127.85 | 0.00 | - | 1 | 1 | 94.78% |
| AAPL241220C00065000 | 2024-05-08 10:32AM EDT | 2024-12-20 | 118.70 | 125.15 | 128.10 | 0.00 | - | 56 | 196 | 87.89% |
| AAPL250117C00065000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 121.44 | 125.50 | 127.45 | 0.00 | - | 110 | 583 | 81.15% |
| AAPL250321C00065000 | 2024-05-13 12:24PM EDT | 2025-03-21 | 123.71 | 125.35 | 129.00 | 0.00 | - | 3 | 25 | 78.42% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 0.00% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 2025-09-19 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 0.00% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 2025-12-19 | 109.30 | 127.15 | 130.40 | 0.00 | - | 16 | 337 | 65.19% |
| AAPL260116C00065000 | 2024-05-09 1:31PM EDT | 2026-01-16 | 123.25 | 127.05 | 130.45 | 0.00 | - | 50 | 43 | 63.56% |
| AAPL260618C00065000 | 2024-05-14 10:56AM EDT | 2026-06-18 | 126.62 | 127.75 | 131.35 | 0.00 | - | 1 | 119 | 59.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 106.25% |
| AAPL240920P00065000 | 2024-05-16 12:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.14 | 0.00 | - | 18 | 708 | 70.70% |
| AAPL241018P00065000 | 2024-05-10 9:33AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.12 | 0.00 | - | 15 | 132 | 62.89% |
| AAPL241115P00065000 | 2024-05-14 2:30PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 208 | 51.95% |
| AAPL241220P00065000 | 2024-05-09 12:06PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.07 | 0.00 | - | 6 | 1,237 | 50.78% |
| AAPL250117P00065000 | 2024-05-16 11:53AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.07 | 0.00 | - | 2 | 883 | 50.59% |
| AAPL250321P00065000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 0.05 | 0.02 | 0.08 | 0.00 | - | 100 | 158 | 45.90% |
| AAPL250620P00065000 | 2024-05-16 11:18AM EDT | 2025-06-20 | 0.07 | 0.06 | 0.12 | 0.00 | - | 30 | 265 | 42.19% |
| AAPL250919P00065000 | 2024-05-03 3:52PM EDT | 2025-09-19 | 0.15 | 0.06 | 0.17 | 0.00 | - | 1 | 11 | 39.80% |
| AAPL251219P00065000 | 2024-05-15 10:47AM EDT | 2025-12-19 | 0.19 | 0.14 | 0.26 | 0.00 | - | 1 | 457 | 38.67% |
| AAPL260116P00065000 | 2024-05-14 12:11PM EDT | 2026-01-16 | 0.19 | 0.20 | 0.27 | 0.00 | - | 20 | 338 | 37.96% |
| AAPL260618P00065000 | 2024-05-03 2:07PM EDT | 2026-06-18 | 0.39 | 0.24 | 0.40 | 0.00 | - | 2 | 17 | 35.94% |
© 2024 Yahoo. All rights reserved.