Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00180000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 4.60 | 0.00 | 0.00 | 0.00 | - | 58,123 | 1,132 | 0.00% |
| AAPL240517C00180000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6,232 | 49,253 | 0.00% |
| AAPL240524C00180000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1,565 | 4,056 | 0.00% |
| AAPL240531C00180000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 6.12 | 0.00 | 0.00 | 0.00 | - | 757 | 38,070 | 0.00% |
| AAPL240607C00180000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 6.50 | 0.00 | 0.00 | 0.00 | - | 442 | 3,494 | 0.00% |
| AAPL240614C00180000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 7.57 | 0.00 | 0.00 | 0.00 | - | 155 | 514 | 0.00% |
| AAPL240621C00180000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1,703 | 48,876 | 0.00% |
| AAPL240628C00180000 | 2024-05-09 3:23PM EDT | 2024-06-28 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL240719C00180000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1,223 | 8,332 | 0.00% |
| AAPL240816C00180000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 500 | 5,330 | 0.00% |
| AAPL240920C00180000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 180 | 18,160 | 0.00% |
| AAPL241018C00180000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 14.78 | 0.00 | 0.00 | 0.00 | - | 869 | 3,593 | 0.00% |
| AAPL241115C00180000 | 2024-05-09 3:53PM EDT | 2024-11-15 | 16.40 | 0.00 | 0.00 | 0.00 | - | 39 | 1,447 | 0.00% |
| AAPL241220C00180000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 17.88 | 0.00 | 0.00 | 0.00 | - | 84 | 9,637 | 0.00% |
| AAPL250117C00180000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 168 | 22,046 | 0.00% |
| AAPL250321C00180000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 21.55 | 0.00 | 0.00 | 0.00 | - | 14 | 3,200 | 0.00% |
| AAPL250620C00180000 | 2024-05-09 3:33PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 9 | 5,842 | 0.00% |
| AAPL250919C00180000 | 2024-05-09 1:02PM EDT | 2025-09-19 | 27.75 | 0.00 | 0.00 | 0.00 | - | 5 | 374 | 0.00% |
| AAPL251219C00180000 | 2024-05-09 3:51PM EDT | 2025-12-19 | 31.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8,663 | 0.00% |
| AAPL260116C00180000 | 2024-05-09 2:27PM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 19 | 5,527 | 0.00% |
| AAPL260618C00180000 | 2024-05-09 3:47PM EDT | 2026-06-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,249 | 0.00% |
| AAPL261218C00180000 | 2024-05-09 3:55PM EDT | 2026-12-18 | 39.65 | 0.00 | 0.00 | 0.00 | - | 51 | 734 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00180000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34,675 | 34,418 | 12.50% |
| AAPL240517P00180000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14,623 | 42,757 | 3.13% |
| AAPL240524P00180000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,578 | 3,553 | 3.13% |
| AAPL240531P00180000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,711 | 4,247 | 3.13% |
| AAPL240607P00180000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,001 | 3,567 | 1.56% |
| AAPL240614P00180000 | 2024-05-09 3:55PM EDT | 2024-06-14 | 2.40 | 0.00 | 0.00 | 0.00 | - | 395 | 886 | 1.56% |
| AAPL240621P00180000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2,854 | 61,930 | 1.56% |
| AAPL240628P00180000 | 2024-05-09 1:25PM EDT | 2024-06-28 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 1.56% |
| AAPL240719P00180000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,015 | 17,973 | 1.56% |
| AAPL240816P00180000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,391 | 14,276 | 1.56% |
| AAPL240920P00180000 | 2024-05-09 3:21PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 121 | 22,607 | 0.78% |
| AAPL241018P00180000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 6.42 | 0.00 | 0.00 | 0.00 | - | 625 | 1,773 | 0.78% |
| AAPL241115P00180000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 144 | 1,018 | 0.78% |
| AAPL241220P00180000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 8.29 | 0.00 | 0.00 | 0.00 | - | 84 | 14,827 | 0.78% |
| AAPL250117P00180000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1,180 | 50,732 | 0.78% |
| AAPL250321P00180000 | 2024-05-09 3:16PM EDT | 2025-03-21 | 10.18 | 0.00 | 0.00 | 0.00 | - | 71 | 4,096 | 0.78% |
| AAPL250620P00180000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 55 | 8,594 | 0.78% |
| AAPL250919P00180000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 310 | 0.39% |
| AAPL251219P00180000 | 2024-05-08 3:27PM EDT | 2025-12-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 20 | 5,631 | 0.39% |
| AAPL260116P00180000 | 2024-05-09 3:25PM EDT | 2026-01-16 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 3,335 | 0.39% |
| AAPL260618P00180000 | 2024-05-08 3:54PM EDT | 2026-06-18 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 842 | 0.39% |
| AAPL261218P00180000 | 2024-05-09 1:31PM EDT | 2026-12-18 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.39% |
© 2024 Yahoo. All rights reserved.