Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:180.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00180000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2,879 | 4,448 | 0.00% |
| AAPL240531C00180000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 12.75 | 0.00 | 0.00 | 0.00 | - | 108 | 35,568 | 0.00% |
| AAPL240607C00180000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 13.25 | 0.00 | 0.00 | 0.00 | - | 371 | 2,917 | 0.00% |
| AAPL240614C00180000 | 2024-05-21 3:15PM EDT | 2024-06-14 | 13.81 | 0.00 | 0.00 | 0.00 | - | 291 | 1,168 | 0.00% |
| AAPL240621C00180000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1,142 | 48,310 | 0.00% |
| AAPL240628C00180000 | 2024-05-21 3:34PM EDT | 2024-06-28 | 14.45 | 0.00 | 0.00 | 0.00 | - | 35 | 240 | 0.00% |
| AAPL240719C00180000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 15.32 | 0.00 | 0.00 | 0.00 | - | 374 | 10,208 | 0.00% |
| AAPL240816C00180000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 331 | 5,902 | 0.00% |
| AAPL240920C00180000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 18.63 | 0.00 | 0.00 | 0.00 | - | 295 | 18,381 | 0.00% |
| AAPL241018C00180000 | 2024-05-21 3:58PM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 28 | 3,906 | 0.00% |
| AAPL241115C00180000 | 2024-05-21 1:27PM EDT | 2024-11-15 | 21.55 | 0.00 | 0.00 | 0.00 | - | 26 | 1,385 | 0.00% |
| AAPL241220C00180000 | 2024-05-21 3:35PM EDT | 2024-12-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 40 | 9,604 | 0.00% |
| AAPL250117C00180000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3,393 | 25,625 | 0.00% |
| AAPL250321C00180000 | 2024-05-21 3:57PM EDT | 2025-03-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 13 | 3,117 | 0.00% |
| AAPL250620C00180000 | 2024-05-21 3:58PM EDT | 2025-06-20 | 30.52 | 0.00 | 0.00 | 0.00 | - | 21 | 5,790 | 0.00% |
| AAPL250919C00180000 | 2024-05-21 11:11AM EDT | 2025-09-19 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 0.00% |
| AAPL251219C00180000 | 2024-05-20 3:56PM EDT | 2025-12-19 | 35.69 | 0.00 | 0.00 | 0.00 | - | 20 | 8,648 | 0.00% |
| AAPL260116C00180000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 37.40 | 0.00 | 0.00 | 0.00 | - | 234 | 5,432 | 0.00% |
| AAPL260618C00180000 | 2024-05-21 3:55PM EDT | 2026-06-18 | 41.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,168 | 0.00% |
| AAPL261218C00180000 | 2024-05-21 3:53PM EDT | 2026-12-18 | 45.89 | 0.00 | 0.00 | 0.00 | - | 34 | 742 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00180000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 898 | 8,805 | 12.50% |
| AAPL240531P00180000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,071 | 7,446 | 12.50% |
| AAPL240607P00180000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 533 | 10,633 | 6.25% |
| AAPL240614P00180000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 0.49 | 0.00 | 0.00 | 0.00 | - | 559 | 2,422 | 6.25% |
| AAPL240621P00180000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,450 | 71,403 | 6.25% |
| AAPL240628P00180000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 859 | 1,520 | 6.25% |
| AAPL240719P00180000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,216 | 26,485 | 3.13% |
| AAPL240816P00180000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,540 | 16,310 | 3.13% |
| AAPL240920P00180000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 3.12 | 0.00 | 0.00 | 0.00 | - | 194 | 26,294 | 3.13% |
| AAPL241018P00180000 | 2024-05-21 3:40PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 29 | 2,178 | 3.13% |
| AAPL241115P00180000 | 2024-05-21 2:27PM EDT | 2024-11-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 115 | 1,682 | 1.56% |
| AAPL241220P00180000 | 2024-05-21 3:51PM EDT | 2024-12-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 182 | 14,883 | 1.56% |
| AAPL250117P00180000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3,744 | 53,938 | 1.56% |
| AAPL250321P00180000 | 2024-05-21 1:08PM EDT | 2025-03-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1,747 | 8,179 | 1.56% |
| AAPL250620P00180000 | 2024-05-21 3:22PM EDT | 2025-06-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 52 | 9,386 | 1.56% |
| AAPL250919P00180000 | 2024-05-21 11:20AM EDT | 2025-09-19 | 10.82 | 0.00 | 0.00 | 0.00 | - | 13 | 358 | 1.56% |
| AAPL251219P00180000 | 2024-05-21 11:19AM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5,820 | 1.56% |
| AAPL260116P00180000 | 2024-05-21 12:13PM EDT | 2026-01-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 24 | 3,449 | 1.56% |
| AAPL260618P00180000 | 2024-05-16 12:29PM EDT | 2026-06-18 | 15.04 | 0.00 | 0.00 | 0.00 | - | 5 | 834 | 0.78% |
| AAPL261218P00180000 | 2024-05-20 3:09PM EDT | 2026-12-18 | 16.48 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.78% |
© 2024 Yahoo. All rights reserved.