Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 82.30 | 86.30 | 86.80 | 0.00 | - | 1 | 1 | 366.21% |
| AAPL240621C00105000 | 2024-05-21 11:43AM EDT | 2024-06-21 | 87.58 | 86.65 | 87.25 | 0.00 | - | 1 | 324 | 124.71% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 87.05 | 87.75 | 0.00 | - | 1 | 1 | 97.44% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 87.40 | 88.25 | 0.00 | - | 1 | 8 | 84.96% |
| AAPL240920C00105000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 79.14 | 87.90 | 88.65 | 0.00 | - | 1 | 724 | 75.51% |
| AAPL241018C00105000 | 2024-05-17 10:59AM EDT | 2024-10-18 | 87.30 | 88.50 | 89.10 | 0.00 | - | 1 | 25 | 71.72% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 88.65 | 89.50 | 0.00 | - | 1 | 2 | 67.47% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 82.47 | 89.20 | 90.05 | 0.00 | - | 21 | 83 | 64.50% |
| AAPL250117C00105000 | 2024-05-21 3:29PM EDT | 2025-01-17 | 91.01 | 89.70 | 90.55 | 0.00 | - | 10 | 831 | 62.92% |
| AAPL250321C00105000 | 2024-05-21 10:51AM EDT | 2025-03-21 | 91.44 | 90.15 | 91.85 | 0.00 | - | 2 | 169 | 59.37% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 84.65 | 91.55 | 92.20 | 0.00 | - | 5 | 384 | 54.83% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 93.60 | 95.55 | 0.00 | - | 1 | 181 | 50.59% |
| AAPL260618C00105000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 87.45 | 95.15 | 97.10 | 0.00 | - | 4 | 125 | 50.00% |
| AAPL261218C00105000 | 2024-05-13 12:41PM EDT | 2026-12-18 | 93.90 | 96.65 | 100.15 | 0.00 | - | 60 | 94 | 49.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00105000 | 2024-05-21 3:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 100 | 206.25% |
| AAPL240531P00105000 | 2024-05-22 11:50AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 112.50% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 87.50% |
| AAPL240621P00105000 | 2024-05-22 10:55AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,209 | 64.06% |
| AAPL240719P00105000 | 2024-05-16 2:38PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,421 | 52.34% |
| AAPL240816P00105000 | 2024-05-14 2:04PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 103 | 46.29% |
| AAPL240920P00105000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 1,718 | 40.04% |
| AAPL241018P00105000 | 2024-05-21 3:50PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 164 | 38.09% |
| AAPL241115P00105000 | 2024-05-16 11:17AM EDT | 2024-11-15 | 0.10 | 0.08 | 0.12 | 0.00 | - | 5 | 68 | 36.72% |
| AAPL241220P00105000 | 2024-05-20 11:25AM EDT | 2024-12-20 | 0.15 | 0.11 | 0.16 | 0.00 | - | 1 | 532 | 34.82% |
| AAPL250117P00105000 | 2024-05-22 10:57AM EDT | 2025-01-17 | 0.18 | 0.15 | 0.20 | +0.02 | +12.50% | 1 | 20,603 | 33.74% |
| AAPL250321P00105000 | 2024-05-17 3:49PM EDT | 2025-03-21 | 0.28 | 0.24 | 0.29 | 0.00 | - | 30 | 104 | 31.74% |
| AAPL250620P00105000 | 2024-05-17 12:06PM EDT | 2025-06-20 | 0.50 | 0.45 | 0.53 | 0.00 | - | 4 | 2,245 | 30.68% |
| AAPL250919P00105000 | 2024-05-17 10:54AM EDT | 2025-09-19 | 0.75 | 0.65 | 0.79 | 0.00 | - | 6 | 611 | 29.72% |
| AAPL251219P00105000 | 2024-05-22 10:58AM EDT | 2025-12-19 | 0.98 | 0.95 | 1.16 | -0.08 | -7.55% | 4 | 219 | 29.44% |
| AAPL260116P00105000 | 2024-05-16 10:25AM EDT | 2026-01-16 | 1.04 | 1.01 | 1.19 | -0.07 | -6.31% | 1 | 340 | 28.91% |
| AAPL260618P00105000 | 2024-05-21 2:51PM EDT | 2026-06-18 | 1.54 | 1.47 | 1.70 | 0.00 | - | 1 | 1,508 | 27.93% |
| AAPL261218P00105000 | 2024-05-21 3:23PM EDT | 2026-12-18 | 2.01 | 1.66 | 2.61 | 0.00 | - | 8 | 129 | 27.84% |
© 2024 Yahoo. All rights reserved.