Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00225000 | 2024-04-26 3:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 645 | 65.63% |
| AAPL240510C00225000 | 2024-04-26 3:08PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 137 | 54.69% |
| AAPL240517C00225000 | 2024-04-26 3:08PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 53 | 2,641 | 45.31% |
| AAPL240524C00225000 | 2024-04-12 2:57PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 42.58% |
| AAPL240531C00225000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 1 | 38.09% |
| AAPL240621C00225000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 86 | 32,653 | 31.15% |
| AAPL240719C00225000 | 2024-04-26 3:08PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.14 | 0.00 | - | 13 | 2,946 | 27.44% |
| AAPL240816C00225000 | 2024-04-26 12:01PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.24 | +0.03 | +15.79% | 201 | 6,527 | 25.76% |
| AAPL240920C00225000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 0.36 | 0.33 | 0.38 | +0.03 | +9.09% | 85 | 19,378 | 24.27% |
| AAPL241018C00225000 | 2024-04-26 3:36PM EDT | 2024-10-18 | 0.52 | 0.46 | 0.54 | +0.11 | +26.83% | 19 | 622 | 23.71% |
| AAPL241115C00225000 | 2024-04-26 3:45PM EDT | 2024-11-15 | 0.82 | 0.75 | 0.79 | -0.01 | -1.20% | 91 | 656 | 23.74% |
| AAPL241220C00225000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 1.15 | 1.08 | 1.15 | +0.05 | +4.55% | 16 | 3,926 | 23.82% |
| AAPL250117C00225000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 1.46 | 1.37 | 1.52 | -0.08 | -5.19% | 43 | 16,414 | 24.08% |
| AAPL250321C00225000 | 2024-04-26 12:47PM EDT | 2025-03-21 | 2.48 | 2.31 | 2.46 | -0.02 | -0.80% | 4 | 1,708 | 24.61% |
| AAPL250620C00225000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 4.22 | 4.05 | 4.20 | +0.12 | +2.93% | 5 | 1,688 | 25.71% |
| AAPL250919C00225000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 6.00 | 5.70 | 6.00 | 0.00 | - | 1 | 384 | 26.46% |
| AAPL251219C00225000 | 2024-04-26 12:48PM EDT | 2025-12-19 | 8.00 | 7.80 | 7.95 | +0.31 | +4.03% | 1 | 1,219 | 27.23% |
| AAPL260116C00225000 | 2024-04-25 10:59AM EDT | 2026-01-16 | 8.20 | 8.30 | 8.55 | 0.00 | - | 4 | 3,094 | 27.44% |
| AAPL260618C00225000 | 2024-04-26 12:10PM EDT | 2026-06-18 | 11.97 | 11.50 | 11.85 | +0.22 | +1.87% | 1 | 1,872 | 28.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 54.89 | 55.10 | 56.60 | 0.00 | - | 4 | 0 | 46.53% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 55.30 | 56.30 | 0.00 | - | 1 | 1 | 26.48% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 54.40 | 56.40 | 0.00 | - | 10 | 0 | 25.03% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 16.68% |
| AAPL250117P00225000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 55.60 | 55.20 | 57.10 | 0.00 | - | 16 | 4 | 23.66% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 15.49% |
| AAPL250919P00225000 | 2024-04-19 12:12PM EDT | 2025-09-19 | 60.50 | 54.30 | 56.40 | 0.00 | - | 2 | 4 | 14.73% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 14.78% |
| AAPL260116P00225000 | 2024-04-16 12:00PM EDT | 2026-01-16 | 56.20 | 54.40 | 57.05 | 0.00 | - | 10 | 0 | 15.30% |
| AAPL260618P00225000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 55.10 | 54.25 | 57.70 | 0.00 | - | 2 | 3 | 15.16% |
© 2024 Yahoo. All rights reserved.