Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.31 | 5.25 | 5.40 | +0.01 | +0.19% | 2,032 | 12,544 | 20.66% |
| AAPL240531C00185000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 5.70 | 5.70 | 5.85 | -0.35 | -5.79% | 888 | 16,138 | 18.82% |
| AAPL240607C00185000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 6.33 | 6.25 | 6.40 | -0.02 | -0.31% | 242 | 6,110 | 19.12% |
| AAPL240614C00185000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 7.30 | 7.25 | 7.45 | -0.10 | -1.35% | 318 | 4,979 | 22.27% |
| AAPL240621C00185000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 7.65 | 7.60 | 7.75 | -0.20 | -2.55% | 1,467 | 57,382 | 21.33% |
| AAPL240628C00185000 | 2024-05-17 3:39PM EDT | 2024-06-28 | 8.00 | 8.00 | 8.15 | -0.36 | -4.31% | 464 | 652 | 21.16% |
| AAPL240719C00185000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 9.27 | 9.25 | 9.40 | -0.19 | -2.01% | 3,947 | 26,343 | 21.52% |
| AAPL240816C00185000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 11.40 | 11.35 | 11.55 | -0.13 | -1.13% | 695 | 14,298 | 23.85% |
| AAPL240920C00185000 | 2024-05-17 2:30PM EDT | 2024-09-20 | 13.35 | 13.10 | 13.35 | -0.20 | -1.48% | 279 | 16,164 | 24.46% |
| AAPL241018C00185000 | 2024-05-17 2:17PM EDT | 2024-10-18 | 14.55 | 14.55 | 14.80 | -0.28 | -1.89% | 73 | 3,264 | 25.16% |
| AAPL241115C00185000 | 2024-05-17 2:54PM EDT | 2024-11-15 | 16.55 | 16.40 | 16.65 | -0.12 | -0.72% | 211 | 1,836 | 26.70% |
| AAPL241220C00185000 | 2024-05-17 2:57PM EDT | 2024-12-20 | 18.21 | 17.90 | 18.15 | +0.01 | +0.05% | 27 | 8,035 | 27.09% |
| AAPL250117C00185000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 19.24 | 19.10 | 19.35 | -0.31 | -1.59% | 98 | 20,164 | 27.48% |
| AAPL250321C00185000 | 2024-05-17 11:21AM EDT | 2025-03-21 | 21.85 | 21.80 | 22.05 | -0.20 | -0.91% | 11 | 7,830 | 28.49% |
| AAPL250620C00185000 | 2024-05-17 3:49PM EDT | 2025-06-20 | 25.70 | 25.50 | 25.85 | -0.09 | -0.35% | 63 | 2,890 | 29.96% |
| AAPL250919C00185000 | 2024-05-17 1:12PM EDT | 2025-09-19 | 28.85 | 28.65 | 29.20 | -0.42 | -1.43% | 3 | 1,942 | 30.96% |
| AAPL251219C00185000 | 2024-05-17 3:22PM EDT | 2025-12-19 | 32.04 | 31.15 | 32.60 | -0.41 | -1.26% | 2 | 3,064 | 32.11% |
| AAPL260116C00185000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 32.79 | 32.35 | 33.00 | +0.12 | +0.37% | 22 | 2,274 | 31.79% |
| AAPL260618C00185000 | 2024-05-17 12:29PM EDT | 2026-06-18 | 36.70 | 36.65 | 37.20 | -0.40 | -1.08% | 2 | 1,350 | 32.41% |
| AAPL261218C00185000 | 2024-05-17 11:47AM EDT | 2026-12-18 | 41.14 | 40.80 | 42.30 | -0.36 | -0.87% | 22 | 220 | 33.48% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.24 | -0.09 | -28.12% | 8,298 | 10,600 | 15.87% |
| AAPL240531P00185000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.51 | 0.48 | 0.51 | -0.11 | -17.74% | 3,141 | 8,872 | 14.41% |
| AAPL240607P00185000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.87 | 0.83 | 0.87 | -0.05 | -5.43% | 904 | 9,836 | 14.58% |
| AAPL240614P00185000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 1.71 | 1.66 | 1.71 | -0.12 | -6.56% | 1,085 | 1,581 | 17.57% |
| AAPL240621P00185000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.84 | 1.82 | 1.87 | -0.16 | -8.00% | 2,982 | 25,777 | 16.50% |
| AAPL240628P00185000 | 2024-05-17 3:26PM EDT | 2024-06-28 | 2.04 | 1.98 | 2.08 | -0.18 | -8.11% | 434 | 10,399 | 16.00% |
| AAPL240719P00185000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.71 | 2.66 | 2.71 | -0.14 | -4.91% | 1,637 | 14,024 | 15.31% |
| AAPL240816P00185000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 4.25 | 4.15 | 4.30 | -0.15 | -3.41% | 91 | 22,089 | 17.27% |
| AAPL240920P00185000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 5.08 | 5.05 | 5.15 | -0.17 | -3.24% | 905 | 17,316 | 16.69% |
| AAPL241018P00185000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 5.95 | 5.80 | 5.90 | -0.05 | -0.83% | 11 | 1,947 | 16.70% |
| AAPL241115P00185000 | 2024-05-17 12:40PM EDT | 2024-11-15 | 7.15 | 7.05 | 7.20 | -0.04 | -0.56% | 3 | 1,544 | 17.89% |
| AAPL241220P00185000 | 2024-05-17 10:40AM EDT | 2024-12-20 | 7.90 | 7.75 | 7.90 | -0.02 | -0.25% | 8 | 9,550 | 17.63% |
| AAPL250117P00185000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 8.30 | 8.20 | 8.45 | -0.15 | -1.78% | 27 | 25,339 | 17.51% |
| AAPL250321P00185000 | 2024-05-17 3:07PM EDT | 2025-03-21 | 9.76 | 9.70 | 9.90 | 0.00 | - | 6 | 1,525 | 17.77% |
| AAPL250620P00185000 | 2024-05-17 3:09PM EDT | 2025-06-20 | 11.78 | 11.55 | 11.95 | -0.02 | -0.17% | 2 | 6,102 | 18.27% |
| AAPL250919P00185000 | 2024-05-16 9:56AM EDT | 2025-09-19 | 13.02 | 13.15 | 13.40 | 0.00 | - | 2 | 245 | 18.19% |
| AAPL251219P00185000 | 2024-05-17 12:04PM EDT | 2025-12-19 | 14.90 | 14.00 | 15.25 | +0.17 | +1.15% | 21 | 1,757 | 18.69% |
| AAPL260116P00185000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 14.90 | 14.75 | 15.20 | -0.10 | -0.67% | 3 | 3,303 | 18.21% |
| AAPL260618P00185000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 16.98 | 16.35 | 17.10 | 0.00 | - | 1 | 480 | 18.06% |
| AAPL261218P00185000 | 2024-05-16 10:36AM EDT | 2026-12-18 | 18.84 | 18.45 | 19.55 | 0.00 | - | 1 | 82 | 18.29% |
© 2024 Yahoo. All rights reserved.