Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:165.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00165000 | 2024-05-21 3:37PM EDT | 2024-05-24 | 27.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,022 | 0.00% |
| AAPL240531C00165000 | 2024-05-21 9:52AM EDT | 2024-05-31 | 27.14 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| AAPL240607C00165000 | 2024-05-21 3:05PM EDT | 2024-06-07 | 28.01 | 0.00 | 0.00 | 0.00 | - | 11 | 179 | 0.00% |
| AAPL240614C00165000 | 2024-05-21 11:51AM EDT | 2024-06-14 | 27.97 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 0.00% |
| AAPL240621C00165000 | 2024-05-21 1:35PM EDT | 2024-06-21 | 28.40 | 0.00 | 0.00 | 0.00 | - | 65 | 7,093 | 0.00% |
| AAPL240628C00165000 | 2024-05-21 1:33PM EDT | 2024-06-28 | 28.48 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| AAPL240719C00165000 | 2024-05-21 2:40PM EDT | 2024-07-19 | 29.35 | 0.00 | 0.00 | 0.00 | - | 31 | 4,074 | 0.00% |
| AAPL240816C00165000 | 2024-05-21 2:56PM EDT | 2024-08-16 | 30.29 | 0.00 | 0.00 | 0.00 | - | 27 | 939 | 0.00% |
| AAPL240920C00165000 | 2024-05-21 3:25PM EDT | 2024-09-20 | 31.40 | 0.00 | 0.00 | 0.00 | - | 13 | 1,722 | 0.00% |
| AAPL241018C00165000 | 2024-05-21 9:59AM EDT | 2024-10-18 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 0.00% |
| AAPL241115C00165000 | 2024-05-21 10:31AM EDT | 2024-11-15 | 33.46 | 0.00 | 0.00 | 0.00 | - | 3 | 529 | 0.00% |
| AAPL241220C00165000 | 2024-05-21 3:45PM EDT | 2024-12-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,675 | 0.00% |
| AAPL250117C00165000 | 2024-05-21 2:55PM EDT | 2025-01-17 | 36.10 | 0.00 | 0.00 | 0.00 | - | 20 | 12,341 | 0.00% |
| AAPL250321C00165000 | 2024-05-21 11:32AM EDT | 2025-03-21 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,134 | 0.00% |
| AAPL250620C00165000 | 2024-05-21 1:25PM EDT | 2025-06-20 | 41.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,109 | 0.00% |
| AAPL250919C00165000 | 2024-05-20 3:45PM EDT | 2025-09-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| AAPL251219C00165000 | 2024-05-21 9:37AM EDT | 2025-12-19 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,710 | 0.00% |
| AAPL260116C00165000 | 2024-05-20 10:16AM EDT | 2026-01-16 | 46.60 | 0.00 | 0.00 | 0.00 | - | 2 | 930 | 0.00% |
| AAPL260618C00165000 | 2024-05-21 3:35PM EDT | 2026-06-18 | 51.25 | 0.00 | 0.00 | 0.00 | - | 6 | 431 | 0.00% |
| AAPL261218C00165000 | 2024-05-21 12:08PM EDT | 2026-12-18 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00165000 | 2024-05-21 12:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 4,359 | 50.00% |
| AAPL240531P00165000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 5,344 | 25.00% |
| AAPL240607P00165000 | 2024-05-21 3:38PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 1,816 | 12.50% |
| AAPL240614P00165000 | 2024-05-21 3:48PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 365 | 678 | 12.50% |
| AAPL240621P00165000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 312 | 25,812 | 12.50% |
| AAPL240628P00165000 | 2024-05-21 1:32PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 1,121 | 12.50% |
| AAPL240719P00165000 | 2024-05-21 3:02PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 320 | 11,474 | 6.25% |
| AAPL240816P00165000 | 2024-05-21 3:04PM EDT | 2024-08-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 246 | 13,250 | 6.25% |
| AAPL240920P00165000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 63 | 15,699 | 6.25% |
| AAPL241018P00165000 | 2024-05-21 3:50PM EDT | 2024-10-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | 64 | 4,759 | 6.25% |
| AAPL241115P00165000 | 2024-05-21 3:23PM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 1,804 | 6.25% |
| AAPL241220P00165000 | 2024-05-21 3:43PM EDT | 2024-12-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 25 | 9,792 | 3.13% |
| AAPL250117P00165000 | 2024-05-21 3:55PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 247 | 19,573 | 3.13% |
| AAPL250321P00165000 | 2024-05-21 1:37PM EDT | 2025-03-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 5 | 9,208 | 3.13% |
| AAPL250620P00165000 | 2024-05-21 11:07AM EDT | 2025-06-20 | 5.53 | 0.00 | 0.00 | 0.00 | - | 2 | 6,744 | 3.13% |
| AAPL250919P00165000 | 2024-05-21 10:38AM EDT | 2025-09-19 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 3.13% |
| AAPL251219P00165000 | 2024-05-21 11:34AM EDT | 2025-12-19 | 7.96 | 0.00 | 0.00 | 0.00 | - | 12 | 2,327 | 3.13% |
| AAPL260116P00165000 | 2024-05-21 2:22PM EDT | 2026-01-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 20 | 3,925 | 3.13% |
| AAPL260618P00165000 | 2024-05-21 10:56AM EDT | 2026-06-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,656 | 3.13% |
| AAPL261218P00165000 | 2024-05-21 2:03PM EDT | 2026-12-18 | 11.44 | 0.00 | 0.00 | 0.00 | - | 134 | 474 | 1.56% |
© 2024 Yahoo. All rights reserved.