Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00145000 | 2024-05-06 10:11AM EDT | 2024-05-10 | 37.63 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| AAPL240517C00145000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 36.60 | 0.00 | 0.00 | 0.00 | - | 15 | 416 | 0.00% |
| AAPL240524C00145000 | 2024-05-03 1:14PM EDT | 2024-05-24 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 26.49 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL240607C00145000 | 2024-05-03 12:13PM EDT | 2024-06-07 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL240614C00145000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00145000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 37.51 | 0.00 | 0.00 | 0.00 | - | 3 | 4,361 | 0.00% |
| AAPL240719C00145000 | 2024-05-06 2:29PM EDT | 2024-07-19 | 37.63 | 0.00 | 0.00 | 0.00 | - | 3 | 576 | 0.00% |
| AAPL240816C00145000 | 2024-05-06 2:17PM EDT | 2024-08-16 | 38.36 | 0.00 | 0.00 | 0.00 | - | 3 | 488 | 0.00% |
| AAPL240920C00145000 | 2024-05-06 10:31AM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1,080 | 0.00% |
| AAPL241018C00145000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 43.72 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| AAPL241115C00145000 | 2024-05-03 1:22PM EDT | 2024-11-15 | 44.85 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 0.00% |
| AAPL241220C00145000 | 2024-05-06 2:59PM EDT | 2024-12-20 | 42.26 | 0.00 | 0.00 | 0.00 | - | 7 | 232 | 0.00% |
| AAPL250117C00145000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 43.54 | 0.00 | 0.00 | 0.00 | - | 8 | 4,367 | 0.00% |
| AAPL250321C00145000 | 2024-05-06 2:14PM EDT | 2025-03-21 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| AAPL250620C00145000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 50.50 | 0.00 | 0.00 | 0.00 | - | 23 | 597 | 0.00% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AAPL251219C00145000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 52.03 | 0.00 | 0.00 | 0.00 | - | 4 | 622 | 0.00% |
| AAPL260116C00145000 | 2024-05-06 11:16AM EDT | 2026-01-16 | 53.30 | 0.00 | 0.00 | 0.00 | - | 20 | 170 | 0.00% |
| AAPL260618C00145000 | 2024-05-03 3:03PM EDT | 2026-06-18 | 58.97 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 0.00% |
| AAPL261218C00145000 | 2024-05-03 3:59PM EDT | 2026-12-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00145000 | 2024-05-06 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 1,228 | 50.00% |
| AAPL240517P00145000 | 2024-05-06 3:34PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 9,338 | 25.00% |
| AAPL240524P00145000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 928 | 25.00% |
| AAPL240531P00145000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 690 | 25.00% |
| AAPL240607P00145000 | 2024-05-06 1:57PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 248 | 12.50% |
| AAPL240614P00145000 | 2024-05-06 12:59PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| AAPL240621P00145000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 425 | 14,434 | 12.50% |
| AAPL240719P00145000 | 2024-05-06 2:40PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,219 | 3,843 | 12.50% |
| AAPL240816P00145000 | 2024-05-06 2:39PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 46 | 4,001 | 12.50% |
| AAPL240920P00145000 | 2024-05-06 3:45PM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 155 | 21,155 | 6.25% |
| AAPL241018P00145000 | 2024-05-06 3:51PM EDT | 2024-10-18 | 1.08 | 0.00 | 0.00 | 0.00 | - | 38 | 5,737 | 6.25% |
| AAPL241115P00145000 | 2024-05-06 1:59PM EDT | 2024-11-15 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 652 | 6.25% |
| AAPL241220P00145000 | 2024-05-06 2:59PM EDT | 2024-12-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 17 | 3,568 | 6.25% |
| AAPL250117P00145000 | 2024-05-06 2:59PM EDT | 2025-01-17 | 2.07 | 0.00 | 0.00 | 0.00 | - | 57 | 17,452 | 6.25% |
| AAPL250321P00145000 | 2024-05-06 2:28PM EDT | 2025-03-21 | 2.81 | 0.00 | 0.00 | 0.00 | - | 31 | 1,660 | 6.25% |
| AAPL250620P00145000 | 2024-05-06 3:16PM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 4,084 | 6.25% |
| AAPL250919P00145000 | 2024-05-06 3:53PM EDT | 2025-09-19 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 3.13% |
| AAPL251219P00145000 | 2024-05-06 3:57PM EDT | 2025-12-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 29 | 1,377 | 3.13% |
| AAPL260116P00145000 | 2024-05-06 12:14PM EDT | 2026-01-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,970 | 3.13% |
| AAPL260618P00145000 | 2024-05-06 3:20PM EDT | 2026-06-18 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 3.13% |
| AAPL261218P00145000 | 2024-05-03 1:09PM EDT | 2026-12-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 734 | 3.13% |
© 2024 Yahoo. All rights reserved.