Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00095000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 88.85 | 93.95 | 95.60 | 0.00 | - | 90 | 0 | 735.55% |
| AAPL240621C00095000 | 2024-05-17 11:56AM EDT | 2024-06-21 | 95.15 | 94.90 | 95.95 | +5.78 | +6.47% | 2 | 2,000 | 116.80% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 74.47 | 94.70 | 96.85 | 0.00 | - | 1 | 25 | 95.65% |
| AAPL240816C00095000 | 2024-05-01 2:35PM EDT | 2024-08-16 | 77.40 | 95.15 | 97.15 | 0.00 | - | 1 | 3 | 85.52% |
| AAPL240920C00095000 | 2024-05-10 10:10AM EDT | 2024-09-20 | 90.46 | 96.10 | 97.00 | 0.00 | - | 1 | 86 | 77.20% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 2024-10-18 | 75.89 | 95.75 | 98.30 | 0.00 | - | - | 6 | 74.02% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 2024-11-15 | 76.19 | 89.30 | 91.70 | 0.00 | - | 5 | 7 | 0.00% |
| AAPL241220C00095000 | 2024-05-08 2:28PM EDT | 2024-12-20 | 90.20 | 97.20 | 98.10 | 0.00 | - | 5 | 174 | 66.50% |
| AAPL250117C00095000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 98.76 | 96.70 | 98.70 | 0.00 | - | 1 | 2,653 | 62.89% |
| AAPL250321C00095000 | 2024-05-17 12:18PM EDT | 2025-03-21 | 98.97 | 98.00 | 99.50 | +4.22 | +4.45% | 1 | 7 | 61.15% |
| AAPL250620C00095000 | 2024-05-13 3:18PM EDT | 2025-06-20 | 97.05 | 98.85 | 100.40 | 0.00 | - | 1 | 3,837 | 57.06% |
| AAPL250919C00095000 | 2024-05-09 3:21PM EDT | 2025-09-19 | 95.13 | 99.60 | 101.65 | 0.00 | - | 12 | 14 | 54.67% |
| AAPL251219C00095000 | 2024-05-09 2:41PM EDT | 2025-12-19 | 96.05 | 100.10 | 103.05 | 0.00 | - | 10 | 59 | 52.82% |
| AAPL260116C00095000 | 2024-05-07 3:09PM EDT | 2026-01-16 | 94.41 | 100.70 | 103.10 | 0.00 | - | 1 | 56 | 52.44% |
| AAPL260618C00095000 | 2024-05-15 2:16PM EDT | 2026-06-18 | 103.50 | 102.10 | 104.65 | 0.00 | - | 1 | 82 | 50.18% |
| AAPL261218C00095000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 89.03 | 103.20 | 106.95 | 0.00 | - | 40 | 50 | 51.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00095000 | 2024-05-09 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 307 | 412.50% |
| AAPL240621P00095000 | 2024-05-17 12:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 1,789 | 71.88% |
| AAPL240719P00095000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 160 | 60.94% |
| AAPL240816P00095000 | 2024-05-13 12:01PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 49 | 50.00% |
| AAPL240920P00095000 | 2024-05-08 2:56PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 1 | 700 | 45.90% |
| AAPL241018P00095000 | 2024-05-10 9:32AM EDT | 2024-10-18 | 0.06 | 0.02 | 0.07 | 0.00 | - | 15 | 91 | 42.19% |
| AAPL241115P00095000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 152 | 40.53% |
| AAPL241220P00095000 | 2024-05-17 1:55PM EDT | 2024-12-20 | 0.09 | 0.06 | 0.09 | 0.00 | - | 5 | 1,329 | 36.72% |
| AAPL250117P00095000 | 2024-05-17 3:13PM EDT | 2025-01-17 | 0.10 | 0.07 | 0.10 | 0.00 | - | 30 | 5,748 | 34.96% |
| AAPL250321P00095000 | 2024-05-09 11:22AM EDT | 2025-03-21 | 0.20 | 0.14 | 0.20 | 0.00 | - | 5 | 72 | 34.11% |
| AAPL250620P00095000 | 2024-05-17 12:06PM EDT | 2025-06-20 | 0.34 | 0.29 | 0.35 | -0.03 | -8.11% | 3 | 894 | 32.52% |
| AAPL250919P00095000 | 2024-05-09 3:27PM EDT | 2025-09-19 | 0.57 | 0.42 | 0.53 | 0.00 | - | 6 | 46 | 31.38% |
| AAPL251219P00095000 | 2024-05-09 2:14PM EDT | 2025-12-19 | 0.76 | 0.52 | 0.82 | 0.00 | - | 9 | 1,110 | 31.15% |
| AAPL260116P00095000 | 2024-05-16 10:49AM EDT | 2026-01-16 | 0.73 | 0.67 | 0.85 | 0.00 | - | 15 | 2,193 | 30.64% |
| AAPL260618P00095000 | 2024-05-15 9:31AM EDT | 2026-06-18 | 1.17 | 1.05 | 1.27 | 0.00 | - | 1 | 140 | 29.66% |
| AAPL261218P00095000 | 2024-05-16 1:37PM EDT | 2026-12-18 | 1.52 | 1.09 | 2.08 | 0.00 | - | 10 | 527 | 29.74% |
© 2024 Yahoo. All rights reserved.