Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00200000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 6,846 | 8,952 | 19.24% |
| AAPL240531C00200000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 2,562 | 10,333 | 16.16% |
| AAPL240607C00200000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.33 | 0.33 | 0.34 | 0.00 | - | 25,375 | 10,117 | 16.48% |
| AAPL240614C00200000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.88 | 0.86 | 0.90 | -0.04 | -4.35% | 3,523 | 20,705 | 19.19% |
| AAPL240621C00200000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.03 | 1.02 | 1.05 | -0.06 | -5.50% | 13,644 | 69,372 | 18.14% |
| AAPL240628C00200000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 1.22 | 1.23 | 1.29 | -0.10 | -7.58% | 226 | 1,296 | 17.91% |
| AAPL240719C00200000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 2.04 | 2.00 | 2.12 | -0.11 | -5.12% | 3,537 | 24,658 | 18.08% |
| AAPL240816C00200000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 3.88 | 3.85 | 3.95 | -0.17 | -4.20% | 650 | 23,826 | 20.66% |
| AAPL240920C00200000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 5.35 | 5.30 | 5.45 | -0.14 | -2.55% | 3,291 | 35,916 | 21.21% |
| AAPL241018C00200000 | 2024-05-17 3:31PM EDT | 2024-10-18 | 6.70 | 6.55 | 6.75 | -0.15 | -2.19% | 105 | 5,520 | 21.96% |
| AAPL241115C00200000 | 2024-05-17 2:23PM EDT | 2024-11-15 | 8.30 | 8.40 | 8.55 | -0.40 | -4.60% | 145 | 4,910 | 23.68% |
| AAPL241220C00200000 | 2024-05-17 3:57PM EDT | 2024-12-20 | 9.84 | 9.75 | 9.95 | -0.08 | -0.81% | 133 | 12,385 | 24.14% |
| AAPL250117C00200000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 11.00 | 10.85 | 11.05 | -0.15 | -1.35% | 890 | 45,872 | 24.52% |
| AAPL250321C00200000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 13.80 | 13.65 | 13.90 | 0.00 | - | 31 | 6,686 | 25.99% |
| AAPL250620C00200000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 17.60 | 17.40 | 17.65 | 0.00 | - | 1,064 | 7,065 | 27.58% |
| AAPL250919C00200000 | 2024-05-17 9:33AM EDT | 2025-09-19 | 21.20 | 20.50 | 21.00 | +0.33 | +1.58% | 2 | 1,578 | 28.70% |
| AAPL251219C00200000 | 2024-05-17 3:23PM EDT | 2025-12-19 | 24.05 | 23.25 | 24.05 | +0.40 | +1.69% | 96 | 6,847 | 29.55% |
| AAPL260116C00200000 | 2024-05-17 3:31PM EDT | 2026-01-16 | 24.75 | 24.30 | 24.80 | 0.00 | - | 42 | 8,315 | 29.63% |
| AAPL260618C00200000 | 2024-05-17 12:06PM EDT | 2026-06-18 | 28.95 | 28.85 | 29.40 | -0.09 | -0.31% | 17 | 3,637 | 30.70% |
| AAPL261218C00200000 | 2024-05-17 2:48PM EDT | 2026-12-18 | 33.40 | 33.00 | 34.35 | -0.09 | -0.27% | 23 | 3,575 | 31.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00200000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 10.00 | 9.80 | 10.40 | +0.14 | +1.42% | 249 | 92 | 26.95% |
| AAPL240531P00200000 | 2024-05-17 1:47PM EDT | 2024-05-31 | 10.45 | 9.80 | 10.40 | +0.30 | +2.96% | 9 | 55 | 19.04% |
| AAPL240607P00200000 | 2024-05-17 2:53PM EDT | 2024-06-07 | 10.30 | 10.00 | 10.40 | +0.01 | +0.10% | 2 | 49 | 15.55% |
| AAPL240614P00200000 | 2024-05-17 2:56PM EDT | 2024-06-14 | 10.30 | 10.05 | 10.55 | -0.25 | -2.37% | 6 | 48 | 15.14% |
| AAPL240621P00200000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 10.41 | 10.05 | 10.55 | +0.08 | +0.77% | 18 | 6,955 | 13.54% |
| AAPL240719P00200000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 10.72 | 10.55 | 10.95 | -0.21 | -1.92% | 87 | 404 | 12.40% |
| AAPL240816P00200000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 11.70 | 11.70 | 12.15 | -0.25 | -2.09% | 41 | 428 | 14.73% |
| AAPL240920P00200000 | 2024-05-17 3:01PM EDT | 2024-09-20 | 12.41 | 12.30 | 12.85 | -0.04 | -0.32% | 59 | 2,725 | 14.42% |
| AAPL241018P00200000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 13.22 | 12.90 | 13.25 | 0.00 | - | 341 | 602 | 14.00% |
| AAPL241115P00200000 | 2024-05-17 10:33AM EDT | 2024-11-15 | 14.35 | 14.05 | 14.25 | +0.30 | +2.14% | 3 | 100 | 14.98% |
| AAPL241220P00200000 | 2024-05-17 3:25PM EDT | 2024-12-20 | 14.64 | 14.65 | 14.90 | -0.26 | -1.74% | 40 | 3,534 | 14.93% |
| AAPL250117P00200000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 15.09 | 15.05 | 15.35 | -0.21 | -1.37% | 205 | 12,142 | 14.83% |
| AAPL250321P00200000 | 2024-05-17 1:00PM EDT | 2025-03-21 | 16.56 | 16.40 | 16.80 | +0.04 | +0.24% | 30 | 501 | 15.43% |
| AAPL250620P00200000 | 2024-05-17 2:55PM EDT | 2025-06-20 | 18.37 | 18.20 | 18.70 | +0.20 | +1.10% | 20 | 5,009 | 16.04% |
| AAPL250919P00200000 | 2024-05-17 2:31PM EDT | 2025-09-19 | 20.06 | 19.70 | 20.25 | -1.50 | -6.96% | 24 | 119 | 16.29% |
| AAPL251219P00200000 | 2024-05-17 1:29PM EDT | 2025-12-19 | 21.40 | 21.00 | 22.00 | -0.15 | -0.70% | 54 | 3,597 | 16.81% |
| AAPL260116P00200000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 21.55 | 21.00 | 21.80 | -0.10 | -0.46% | 1 | 1,445 | 16.22% |
| AAPL260618P00200000 | 2024-05-16 12:08PM EDT | 2026-06-18 | 23.50 | 22.85 | 24.00 | 0.00 | - | 1 | 100 | 16.53% |
| AAPL261218P00200000 | 2024-05-16 2:15PM EDT | 2026-12-18 | 25.48 | 24.95 | 26.05 | 0.00 | - | 2 | 211 | 16.53% |
© 2024 Yahoo. All rights reserved.