Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 62.85 | 63.85 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240531C00120000 | 2024-05-07 12:18PM EDT | 2024-05-31 | 61.75 | 69.75 | 70.40 | 0.00 | - | 2 | 3 | 110.94% |
| AAPL240607C00120000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 63.51 | 69.90 | 70.65 | 0.00 | - | - | 1 | 100.83% |
| AAPL240614C00120000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 67.35 | 69.95 | 70.80 | 0.00 | - | 1 | 0 | 90.72% |
| AAPL240621C00120000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 70.50 | 70.00 | 71.10 | +0.15 | +0.21% | 23 | 6,008 | 85.74% |
| AAPL240719C00120000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 67.65 | 70.05 | 71.90 | 0.00 | - | 1 | 30 | 70.51% |
| AAPL240816C00120000 | 2024-05-14 3:49PM EDT | 2024-08-16 | 69.57 | 70.50 | 72.30 | 0.00 | - | 25 | 84 | 63.12% |
| AAPL240920C00120000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 66.30 | 71.70 | 72.55 | 0.00 | - | 44 | 681 | 59.07% |
| AAPL241018C00120000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 67.11 | 71.85 | 73.90 | 0.00 | - | 1 | 115 | 57.80% |
| AAPL241115C00120000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 68.76 | 72.20 | 74.10 | 0.00 | - | 58 | 8 | 54.53% |
| AAPL241220C00120000 | 2024-05-13 9:34AM EDT | 2024-12-20 | 68.70 | 73.20 | 74.20 | 0.00 | - | 1 | 293 | 52.31% |
| AAPL250117C00120000 | 2024-05-17 1:12PM EDT | 2025-01-17 | 74.20 | 73.85 | 74.85 | -0.37 | -0.50% | 6 | 5,284 | 51.72% |
| AAPL250321C00120000 | 2024-05-13 1:26PM EDT | 2025-03-21 | 72.44 | 74.75 | 75.75 | 0.00 | - | 2 | 89 | 50.55% |
| AAPL250620C00120000 | 2024-05-16 12:37PM EDT | 2025-06-20 | 77.27 | 76.15 | 77.25 | 0.00 | - | 1 | 1,156 | 48.25% |
| AAPL250919C00120000 | 2024-05-16 1:22PM EDT | 2025-09-19 | 78.40 | 77.50 | 79.00 | 0.00 | - | 1 | 85 | 47.34% |
| AAPL251219C00120000 | 2024-05-16 3:33PM EDT | 2025-12-19 | 79.57 | 78.15 | 81.55 | 0.00 | - | 2 | 590 | 48.27% |
| AAPL260116C00120000 | 2024-05-09 2:50PM EDT | 2026-01-16 | 75.00 | 79.30 | 81.20 | 0.00 | - | 1 | 373 | 46.51% |
| AAPL260618C00120000 | 2024-05-16 11:31AM EDT | 2026-06-18 | 82.65 | 81.40 | 83.00 | -0.40 | -0.48% | 5 | 521 | 44.43% |
| AAPL261218C00120000 | 2024-05-10 2:18PM EDT | 2026-12-18 | 78.65 | 83.65 | 86.60 | 0.00 | - | 2 | 158 | 44.84% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00120000 | 2024-05-13 2:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 897 | 50.00% |
| AAPL240531P00120000 | 2024-05-14 3:17PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 979 | 84.38% |
| AAPL240614P00120000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 59.38% |
| AAPL240621P00120000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 55 | 11,123 | 51.56% |
| AAPL240719P00120000 | 2024-05-17 10:44AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 1,509 | 41.41% |
| AAPL240816P00120000 | 2024-05-17 3:08PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 606 | 37.79% |
| AAPL240920P00120000 | 2024-05-17 10:50AM EDT | 2024-09-20 | 0.11 | 0.06 | 0.11 | +0.02 | +22.22% | 1 | 14,521 | 33.99% |
| AAPL241018P00120000 | 2024-05-16 9:39AM EDT | 2024-10-18 | 0.15 | 0.12 | 0.17 | 0.00 | - | 1 | 363 | 32.57% |
| AAPL241115P00120000 | 2024-05-17 10:26AM EDT | 2024-11-15 | 0.24 | 0.20 | 0.26 | -0.01 | -4.00% | 1 | 656 | 31.89% |
| AAPL241220P00120000 | 2024-05-17 12:55PM EDT | 2024-12-20 | 0.30 | 0.29 | 0.33 | 0.00 | - | 2 | 4,828 | 30.32% |
| AAPL250117P00120000 | 2024-05-17 3:06PM EDT | 2025-01-17 | 0.37 | 0.34 | 0.38 | 0.00 | - | 1,016 | 8,355 | 29.22% |
| AAPL250321P00120000 | 2024-05-16 10:17AM EDT | 2025-03-21 | 0.60 | 0.54 | 0.64 | 0.00 | - | 1 | 1,928 | 28.59% |
| AAPL250620P00120000 | 2024-05-17 10:54AM EDT | 2025-06-20 | 1.00 | 0.97 | 1.03 | 0.00 | - | 6 | 2,386 | 27.61% |
| AAPL250919P00120000 | 2024-05-17 3:21PM EDT | 2025-09-19 | 1.39 | 1.35 | 1.51 | -0.19 | -12.03% | 46 | 576 | 27.14% |
| AAPL251219P00120000 | 2024-05-16 2:40PM EDT | 2025-12-19 | 1.91 | 1.82 | 2.14 | 0.00 | - | 2 | 4,319 | 27.16% |
| AAPL260116P00120000 | 2024-05-16 11:48AM EDT | 2026-01-16 | 2.03 | 1.92 | 2.07 | 0.00 | - | 323 | 1,889 | 26.29% |
| AAPL260618P00120000 | 2024-05-16 12:52PM EDT | 2026-06-18 | 2.75 | 2.72 | 2.85 | 0.00 | - | 7 | 1,024 | 25.62% |
| AAPL261218P00120000 | 2024-05-15 3:57PM EDT | 2026-12-18 | 3.60 | 3.50 | 3.60 | 0.00 | - | 1 | 654 | 24.62% |
© 2024 Yahoo. All rights reserved.