Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00060000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 124.71 | 122.95 | 123.85 | 0.00 | - | 1 | 867 | 156.54% |
| AAPL240920C00060000 | 2024-05-09 3:32PM EDT | 2024-09-20 | 125.18 | 123.20 | 124.45 | 0.00 | - | 231 | 639 | 100.00% |
| AAPL241018C00060000 | 2024-05-06 10:58AM EDT | 2024-10-18 | 123.60 | 123.40 | 125.20 | 0.00 | - | - | 1 | 99.41% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 2024-12-20 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 0.00% |
| AAPL250117C00060000 | 2024-05-09 3:36PM EDT | 2025-01-17 | 126.10 | 123.45 | 125.50 | 0.00 | - | 208 | 694 | 81.59% |
| AAPL250321C00060000 | 2024-05-01 9:32AM EDT | 2025-03-21 | 112.00 | 123.35 | 127.10 | 0.00 | - | 1 | 9 | 80.03% |
| AAPL250620C00060000 | 2024-05-06 3:21PM EDT | 2025-06-20 | 123.90 | 123.85 | 127.00 | 0.00 | - | 1 | 116 | 71.95% |
| AAPL250919C00060000 | 2023-11-28 3:45PM EDT | 2025-09-19 | 133.38 | 134.85 | 138.60 | 0.00 | - | - | 21 | 113.79% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 2025-12-19 | 113.71 | 113.55 | 115.50 | 0.00 | - | 2 | 238 | 0.00% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 2026-01-16 | 113.92 | 113.75 | 115.85 | 0.00 | - | 1 | 25 | 0.00% |
| AAPL260618C00060000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 110.51 | 125.45 | 129.30 | 0.00 | - | 13 | 110 | 61.05% |
| AAPL261218C00060000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00060000 | 2024-02-23 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 496 | 259.38% |
| AAPL240621P00060000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 1,663 | 114.84% |
| AAPL240920P00060000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.46 | 0.00 | - | 1,330 | 1,366 | 82.91% |
| AAPL241018P00060000 | 2024-05-09 11:56AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.44 | 0.00 | - | 20 | 158 | 74.90% |
| AAPL241115P00060000 | 2024-04-22 10:13AM EDT | 2024-11-15 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 271 | 54.30% |
| AAPL241220P00060000 | 2024-05-09 12:10PM EDT | 2024-12-20 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 515 | 51.56% |
| AAPL250117P00060000 | 2024-05-08 2:24PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,454 | 25.00% |
| AAPL250321P00060000 | 2024-05-10 3:48PM EDT | 2025-03-21 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 185 | 251 | 46.58% |
| AAPL250620P00060000 | 2024-05-08 2:25PM EDT | 2025-06-20 | 0.07 | 0.05 | 0.18 | 0.00 | - | 3 | 181 | 45.90% |
| AAPL250919P00060000 | 2024-05-08 3:07PM EDT | 2025-09-19 | 0.10 | 0.06 | 0.16 | 0.00 | - | 100 | 33 | 40.92% |
| AAPL251219P00060000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 0.17 | 0.12 | 0.20 | 0.00 | - | 4 | 375 | 38.72% |
| AAPL260116P00060000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 0.24 | 0.10 | 0.27 | 0.00 | - | 1 | 37 | 39.40% |
| AAPL260618P00060000 | 2024-05-03 2:46PM EDT | 2026-06-18 | 0.31 | 0.23 | 0.34 | 0.00 | - | 2 | 13 | 36.43% |
| AAPL261218P00060000 | 2024-05-08 3:02PM EDT | 2026-12-18 | 0.24 | 0.09 | 0.72 | 0.00 | - | 1 | 12 | 36.93% |
© 2024 Yahoo. All rights reserved.