Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00100000 | 2024-05-22 1:04PM EDT | 2024-05-24 | 91.24 | 90.45 | 92.40 | -1.46 | -1.57% | 1 | 9 | 461.33% |
| AAPL240531C00100000 | 2024-05-08 10:06AM EDT | 2024-05-31 | 81.85 | 90.55 | 91.60 | 0.00 | - | - | 10 | 184.18% |
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 84.75 | 90.70 | 92.50 | 0.00 | - | 2 | 6 | 143.07% |
| AAPL240621C00100000 | 2024-05-22 2:13PM EDT | 2024-06-21 | 91.18 | 90.05 | 91.90 | -1.75 | -1.88% | 85 | 5,718 | 90.63% |
| AAPL240719C00100000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 83.00 | 90.95 | 92.70 | 0.00 | - | 1 | 187 | 94.92% |
| AAPL240816C00100000 | 2024-05-15 3:24PM EDT | 2024-08-16 | 91.50 | 91.75 | 92.75 | 0.00 | - | 9 | 86 | 84.18% |
| AAPL240920C00100000 | 2024-05-21 10:31AM EDT | 2024-09-20 | 94.20 | 92.20 | 93.15 | +0.21 | +0.22% | 1 | 1,947 | 75.42% |
| AAPL241018C00100000 | 2024-05-16 10:17AM EDT | 2024-10-18 | 92.30 | 92.65 | 94.55 | 0.00 | - | 1 | 16 | 75.28% |
| AAPL241115C00100000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 93.06 | 92.95 | 94.90 | +6.14 | +7.06% | 1 | 14 | 71.17% |
| AAPL241220C00100000 | 2024-05-13 12:24PM EDT | 2024-12-20 | 89.50 | 91.70 | 94.35 | 0.00 | - | 1 | 141 | 59.42% |
| AAPL250117C00100000 | 2024-05-20 11:18AM EDT | 2025-01-17 | 94.50 | 92.90 | 95.75 | -0.20 | -0.21% | 1 | 5,023 | 63.21% |
| AAPL250321C00100000 | 2024-05-20 11:22AM EDT | 2025-03-21 | 95.48 | 94.10 | 95.95 | 0.00 | - | 1 | 246 | 59.31% |
| AAPL250620C00100000 | 2024-05-21 1:41PM EDT | 2025-06-20 | 97.66 | 95.40 | 97.60 | 0.00 | - | 1 | 258 | 57.15% |
| AAPL250919C00100000 | 2024-05-20 10:29AM EDT | 2025-09-19 | 97.75 | 95.45 | 98.70 | 0.00 | - | 1 | 1,621 | 53.19% |
| AAPL251219C00100000 | 2024-05-17 11:56AM EDT | 2025-12-19 | 96.92 | 97.15 | 99.50 | 0.00 | - | 2 | 1,505 | 52.00% |
| AAPL260116C00100000 | 2024-05-17 3:37PM EDT | 2026-01-16 | 100.40 | 97.45 | 99.65 | +2.65 | +2.71% | 10 | 495 | 51.32% |
| AAPL260618C00100000 | 2024-05-20 10:26AM EDT | 2026-06-18 | 101.00 | 97.95 | 102.50 | 0.00 | - | 1 | 449 | 53.82% |
| AAPL261218C00100000 | 2024-05-22 9:52AM EDT | 2026-12-18 | 103.60 | 100.15 | 103.90 | +0.20 | +0.19% | 2 | 451 | 50.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-05-22 11:58AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 275.00% |
| AAPL240531P00100000 | 2024-05-15 12:51PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 371 | 128.13% |
| AAPL240607P00100000 | 2024-05-21 2:36PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 96.88% |
| AAPL240614P00100000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 31 | 108.59% |
| AAPL240621P00100000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 6,149 | 70.31% |
| AAPL240719P00100000 | 2024-05-13 2:12PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 5,499 | 57.03% |
| AAPL240816P00100000 | 2024-05-22 12:27PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 11 | 471 | 50.00% |
| AAPL240920P00100000 | 2024-05-20 11:19AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 2,549 | 43.16% |
| AAPL241018P00100000 | 2024-05-16 9:58AM EDT | 2024-10-18 | 0.05 | 0.03 | 0.07 | 0.00 | - | 10 | 445 | 40.43% |
| AAPL241115P00100000 | 2024-05-21 3:30PM EDT | 2024-11-15 | 0.08 | 0.05 | 0.11 | 0.00 | - | 6 | 376 | 39.16% |
| AAPL241220P00100000 | 2024-05-15 12:20PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 1,370 | 36.87% |
| AAPL250117P00100000 | 2024-05-22 3:18PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.16 | +0.02 | +15.38% | 80 | 18,000 | 35.25% |
| AAPL250321P00100000 | 2024-05-15 3:15PM EDT | 2025-03-21 | 0.22 | 0.22 | 0.26 | 0.00 | - | 2 | 842 | 33.55% |
| AAPL250620P00100000 | 2024-05-22 1:45PM EDT | 2025-06-20 | 0.40 | 0.38 | 0.44 | +0.01 | +2.56% | 2 | 1,845 | 31.93% |
| AAPL250919P00100000 | 2024-05-16 10:19AM EDT | 2025-09-19 | 0.62 | 0.52 | 0.69 | 0.00 | - | 1 | 97 | 31.08% |
| AAPL251219P00100000 | 2024-05-22 11:49AM EDT | 2025-12-19 | 0.83 | 0.70 | 1.00 | -0.02 | -2.35% | 10 | 796 | 30.60% |
| AAPL260116P00100000 | 2024-05-22 1:45PM EDT | 2026-01-16 | 0.89 | 0.82 | 1.03 | 0.00 | - | 1 | 779 | 30.06% |
| AAPL260618P00100000 | 2024-05-20 11:38AM EDT | 2026-06-18 | 1.39 | 1.03 | 1.52 | 0.00 | - | 5 | 932 | 29.14% |
| AAPL261218P00100000 | 2024-05-22 3:45PM EDT | 2026-12-18 | 1.85 | 1.25 | 2.42 | +0.15 | +8.82% | 12 | 301 | 29.17% |
© 2024 Yahoo. All rights reserved.