Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00140000 | 2024-05-16 10:25AM EDT | 2024-05-24 | 50.80 | 49.65 | 50.35 | 0.00 | - | 2 | 15 | 102.34% |
| AAPL240531C00140000 | 2024-05-16 9:54AM EDT | 2024-05-31 | 51.20 | 49.80 | 50.50 | 0.00 | - | 5 | 28 | 81.45% |
| AAPL240614C00140000 | 2024-05-16 9:54AM EDT | 2024-06-14 | 51.45 | 50.05 | 50.95 | 0.00 | - | 5 | 8 | 66.89% |
| AAPL240621C00140000 | 2024-05-16 1:35PM EDT | 2024-06-21 | 50.77 | 50.10 | 51.20 | 0.00 | - | 10 | 2,982 | 62.55% |
| AAPL240719C00140000 | 2024-05-17 12:25PM EDT | 2024-07-19 | 51.12 | 50.45 | 52.10 | -0.73 | -1.41% | 1 | 185 | 53.43% |
| AAPL240816C00140000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 52.10 | 51.40 | 52.45 | -0.23 | -0.44% | 10 | 393 | 52.52% |
| AAPL240920C00140000 | 2024-05-14 9:45AM EDT | 2024-09-20 | 50.08 | 52.20 | 53.10 | 0.00 | - | 5 | 1,852 | 47.85% |
| AAPL241018C00140000 | 2024-05-17 12:58PM EDT | 2024-10-18 | 53.50 | 52.75 | 53.95 | +2.20 | +4.29% | 1 | 93 | 46.78% |
| AAPL241115C00140000 | 2024-05-15 10:50AM EDT | 2024-11-15 | 54.07 | 53.55 | 54.45 | 0.00 | - | 1 | 91 | 44.81% |
| AAPL241220C00140000 | 2024-05-17 3:45PM EDT | 2024-12-20 | 55.07 | 54.45 | 55.25 | -0.28 | -0.51% | 2 | 3,286 | 43.54% |
| AAPL250117C00140000 | 2024-05-16 12:32PM EDT | 2025-01-17 | 56.00 | 54.85 | 56.10 | 0.00 | - | 3 | 8,708 | 43.36% |
| AAPL250321C00140000 | 2024-05-14 12:54PM EDT | 2025-03-21 | 54.28 | 56.55 | 57.45 | 0.00 | - | 5 | 294 | 41.90% |
| AAPL250620C00140000 | 2024-05-16 10:47AM EDT | 2025-06-20 | 59.05 | 58.70 | 59.70 | -0.75 | -1.25% | 3 | 961 | 41.27% |
| AAPL250919C00140000 | 2024-05-17 11:22AM EDT | 2025-09-19 | 61.10 | 60.60 | 61.55 | +2.27 | +3.86% | 3 | 53 | 40.41% |
| AAPL251219C00140000 | 2024-05-16 3:07PM EDT | 2025-12-19 | 63.15 | 62.50 | 64.50 | 0.00 | - | 2 | 1,569 | 41.59% |
| AAPL260116C00140000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 63.90 | 63.10 | 64.30 | -0.15 | -0.23% | 15 | 850 | 40.33% |
| AAPL260618C00140000 | 2024-05-16 3:02PM EDT | 2026-06-18 | 66.94 | 65.95 | 67.15 | 0.00 | - | 1 | 390 | 39.73% |
| AAPL261218C00140000 | 2024-05-15 2:59PM EDT | 2026-12-18 | 69.91 | 67.95 | 71.85 | 0.00 | - | 1 | 371 | 40.99% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00140000 | 2024-05-14 10:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 42 | 1,018 | 91.41% |
| AAPL240531P00140000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 57 | 386 | 64.06% |
| AAPL240607P00140000 | 2024-05-16 12:06PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 10 | 77 | 50.78% |
| AAPL240614P00140000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 14 | 1,179 | 44.14% |
| AAPL240621P00140000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 45 | 30,171 | 41.41% |
| AAPL240719P00140000 | 2024-05-16 11:23AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.10 | 0.00 | - | 65 | 3,844 | 32.91% |
| AAPL240816P00140000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.20 | 0.00 | - | 6 | 7,189 | 30.27% |
| AAPL240920P00140000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 0.29 | 0.26 | 0.30 | 0.00 | - | 547 | 10,769 | 27.49% |
| AAPL241018P00140000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 0.45 | 0.40 | 0.45 | 0.00 | - | 8 | 4,070 | 26.72% |
| AAPL241115P00140000 | 2024-05-17 10:51AM EDT | 2024-11-15 | 0.68 | 0.64 | 0.70 | +0.01 | +1.49% | 4 | 778 | 26.82% |
| AAPL241220P00140000 | 2024-05-17 3:43PM EDT | 2024-12-20 | 0.85 | 0.84 | 0.88 | -0.01 | -1.16% | 59 | 5,530 | 25.79% |
| AAPL250117P00140000 | 2024-05-17 12:51PM EDT | 2025-01-17 | 1.00 | 0.98 | 1.06 | +0.03 | +3.09% | 87 | 18,159 | 25.33% |
| AAPL250321P00140000 | 2024-05-17 3:09PM EDT | 2025-03-21 | 1.48 | 1.42 | 1.51 | -0.03 | -1.99% | 6 | 2,024 | 24.62% |
| AAPL250620P00140000 | 2024-05-17 1:02PM EDT | 2025-06-20 | 2.28 | 2.26 | 2.35 | -0.02 | -0.87% | 21 | 4,185 | 24.41% |
| AAPL250919P00140000 | 2024-05-17 10:22AM EDT | 2025-09-19 | 3.05 | 2.94 | 3.10 | -0.03 | -0.97% | 1 | 653 | 23.96% |
| AAPL251219P00140000 | 2024-05-15 2:57PM EDT | 2025-12-19 | 3.90 | 3.70 | 4.20 | +0.05 | +1.30% | 1 | 4,148 | 24.34% |
| AAPL260116P00140000 | 2024-05-17 10:26AM EDT | 2026-01-16 | 4.00 | 3.95 | 4.10 | 0.00 | - | 12 | 2,299 | 23.58% |
| AAPL260618P00140000 | 2024-05-16 11:01AM EDT | 2026-06-18 | 5.15 | 5.05 | 5.35 | 0.00 | - | 2 | 1,434 | 23.21% |
| AAPL261218P00140000 | 2024-05-17 2:53PM EDT | 2026-12-18 | 6.30 | 6.20 | 6.50 | -0.20 | -3.08% | 2 | 787 | 22.48% |
© 2024 Yahoo. All rights reserved.