Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00195000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 54,146 | 0 | 3.13% |
| AAPL240531C00195000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 20,311 | 0 | 1.56% |
| AAPL240607C00195000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5,263 | 0 | 1.56% |
| AAPL240614C00195000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6,723 | 0 | 1.56% |
| AAPL240621C00195000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9,564 | 0 | 1.56% |
| AAPL240628C00195000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 3.55 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.78% |
| AAPL240719C00195000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 0.78% |
| AAPL240816C00195000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1,369 | 0 | 0.78% |
| AAPL240920C00195000 | 2024-05-21 3:56PM EDT | 2024-09-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.78% |
| AAPL241018C00195000 | 2024-05-21 3:24PM EDT | 2024-10-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.78% |
| AAPL241115C00195000 | 2024-05-21 3:57PM EDT | 2024-11-15 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6,033 | 0 | 0.39% |
| AAPL241220C00195000 | 2024-05-21 3:59PM EDT | 2024-12-20 | 13.62 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.39% |
| AAPL250117C00195000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.39% |
| AAPL250321C00195000 | 2024-05-21 2:14PM EDT | 2025-03-21 | 17.66 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.39% |
| AAPL250620C00195000 | 2024-05-21 3:35PM EDT | 2025-06-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.39% |
| AAPL250919C00195000 | 2024-05-21 2:37PM EDT | 2025-09-19 | 24.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| AAPL251219C00195000 | 2024-05-21 3:47PM EDT | 2025-12-19 | 28.12 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| AAPL260116C00195000 | 2024-05-21 3:33PM EDT | 2026-01-16 | 28.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.20% |
| AAPL260618C00195000 | 2024-05-21 1:03PM EDT | 2026-06-18 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| AAPL261218C00195000 | 2024-05-21 11:10AM EDT | 2026-12-18 | 37.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00195000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4,171 | 0 | 0.00% |
| AAPL240531P00195000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2,452 | 0 | 0.00% |
| AAPL240607P00195000 | 2024-05-21 3:45PM EDT | 2024-06-07 | 3.55 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AAPL240614P00195000 | 2024-05-21 3:51PM EDT | 2024-06-14 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1,370 | 0 | 0.00% |
| AAPL240621P00195000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 4.83 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 0.00% |
| AAPL240628P00195000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 4.99 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AAPL240719P00195000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 0.00% |
| AAPL240816P00195000 | 2024-05-21 3:54PM EDT | 2024-08-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| AAPL240920P00195000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AAPL241018P00195000 | 2024-05-21 3:57PM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL241115P00195000 | 2024-05-21 3:55PM EDT | 2024-11-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AAPL241220P00195000 | 2024-05-21 3:20PM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL250117P00195000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250321P00195000 | 2024-05-21 11:38AM EDT | 2025-03-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00195000 | 2024-05-21 3:54PM EDT | 2025-06-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| AAPL250919P00195000 | 2024-05-20 2:17PM EDT | 2025-09-19 | 16.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219P00195000 | 2024-05-21 3:45PM EDT | 2025-12-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00195000 | 2024-05-21 1:20PM EDT | 2026-01-16 | 18.19 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL260618P00195000 | 2024-05-21 1:44PM EDT | 2026-06-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00195000 | 2024-05-21 3:06PM EDT | 2026-12-18 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.