Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00075000 | 2024-05-17 11:49AM EDT | 2024-06-21 | 114.85 | 114.80 | 115.80 | +6.75 | +6.24% | 5 | 1,632 | 150.49% |
| AAPL240920C00075000 | 2024-05-09 2:26PM EDT | 2024-09-20 | 110.41 | 115.70 | 116.60 | 0.00 | - | 12 | 41 | 95.19% |
| AAPL241220C00075000 | 2024-05-08 10:45AM EDT | 2024-12-20 | 109.20 | 116.45 | 117.45 | 0.00 | - | 7 | 74 | 80.36% |
| AAPL250117C00075000 | 2024-05-17 10:36AM EDT | 2025-01-17 | 117.53 | 115.90 | 117.90 | +0.39 | +0.33% | 1 | 1,753 | 75.18% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 2025-03-21 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL250620C00075000 | 2024-05-06 10:05AM EDT | 2025-06-20 | 111.16 | 117.50 | 119.20 | 0.00 | - | 1 | 271 | 67.20% |
| AAPL250919C00075000 | 2024-05-09 10:43AM EDT | 2025-09-19 | 112.65 | 117.55 | 120.00 | 0.00 | - | 44 | 58 | 62.54% |
| AAPL251219C00075000 | 2024-05-09 2:59PM EDT | 2025-12-19 | 114.32 | 118.05 | 121.25 | 0.00 | - | 61 | 353 | 60.82% |
| AAPL260116C00075000 | 2024-05-13 3:55PM EDT | 2026-01-16 | 116.50 | 118.50 | 121.30 | 0.00 | - | 1 | 115 | 60.30% |
| AAPL260618C00075000 | 2024-05-09 2:58PM EDT | 2026-06-18 | 115.42 | 119.40 | 122.25 | 0.00 | - | 15 | 128 | 56.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 1,534 | 98.44% |
| AAPL240920P00075000 | 2024-04-22 10:43AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.13 | 0.00 | - | 6 | 2,147 | 61.33% |
| AAPL241018P00075000 | 2024-05-09 11:57AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.02 | 0.00 | - | 19 | 300 | 49.22% |
| AAPL241115P00075000 | 2024-05-14 10:36AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 418 | 50.59% |
| AAPL241220P00075000 | 2024-05-09 12:13PM EDT | 2024-12-20 | 0.03 | 0.01 | 0.06 | 0.00 | - | 30 | 390 | 46.29% |
| AAPL250117P00075000 | 2024-05-10 11:13AM EDT | 2025-01-17 | 0.06 | 0.01 | 0.08 | 0.00 | - | 196 | 2,054 | 44.92% |
| AAPL250321P00075000 | 2024-05-14 11:15AM EDT | 2025-03-21 | 0.07 | 0.04 | 0.10 | 0.00 | - | 20 | 222 | 41.11% |
| AAPL250620P00075000 | 2024-05-16 12:47PM EDT | 2025-06-20 | 0.11 | 0.11 | 0.17 | 0.00 | - | 20 | 2,086 | 38.57% |
| AAPL250919P00075000 | 2024-05-14 11:18AM EDT | 2025-09-19 | 0.19 | 0.12 | 0.23 | 0.00 | - | 20 | 49 | 36.23% |
| AAPL251219P00075000 | 2024-05-17 9:35AM EDT | 2025-12-19 | 0.25 | 0.23 | 0.43 | -0.04 | -13.79% | 1 | 1,683 | 36.45% |
| AAPL260116P00075000 | 2024-05-10 3:55PM EDT | 2026-01-16 | 0.34 | 0.23 | 0.39 | 0.00 | - | 20 | 889 | 35.06% |
| AAPL260618P00075000 | 2024-05-10 3:52PM EDT | 2026-06-18 | 0.52 | 0.43 | 0.58 | 0.00 | - | 20 | 32 | 33.40% |
© 2024 Yahoo. All rights reserved.