Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:215.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00215000 | 2024-05-21 1:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,260 | 48.44% |
| AAPL240531C00215000 | 2024-05-22 11:53AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 812 | 28.52% |
| AAPL240607C00215000 | 2024-05-22 9:30AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 101 | 716 | 23.93% |
| AAPL240614C00215000 | 2024-05-22 12:35PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 70 | 788 | 23.63% |
| AAPL240621C00215000 | 2024-05-22 12:55PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 110 | 17,571 | 21.58% |
| AAPL240628C00215000 | 2024-05-22 12:37PM EDT | 2024-06-28 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 47 | 200 | 20.51% |
| AAPL240719C00215000 | 2024-05-22 12:51PM EDT | 2024-07-19 | 0.38 | 0.39 | 0.40 | -0.06 | -13.64% | 160 | 11,037 | 18.91% |
| AAPL240816C00215000 | 2024-05-22 1:05PM EDT | 2024-08-16 | 1.06 | 1.08 | 1.11 | -0.21 | -16.54% | 56 | 10,296 | 20.11% |
| AAPL240920C00215000 | 2024-05-22 11:52AM EDT | 2024-09-20 | 1.88 | 1.80 | 1.86 | -0.17 | -8.29% | 48 | 8,029 | 19.95% |
| AAPL241018C00215000 | 2024-05-22 12:26PM EDT | 2024-10-18 | 2.68 | 2.60 | 2.66 | -0.11 | -3.94% | 144 | 1,211 | 20.44% |
| AAPL241115C00215000 | 2024-05-21 1:08PM EDT | 2024-11-15 | 4.20 | 3.90 | 4.05 | 0.00 | - | 23 | 1,264 | 22.24% |
| AAPL241220C00215000 | 2024-05-22 1:09PM EDT | 2024-12-20 | 5.00 | 4.95 | 5.10 | -0.40 | -7.41% | 28 | 6,428 | 22.54% |
| AAPL250117C00215000 | 2024-05-22 12:43PM EDT | 2025-01-17 | 6.04 | 5.85 | 5.95 | -0.26 | -4.13% | 68 | 13,709 | 22.80% |
| AAPL250321C00215000 | 2024-05-21 10:50AM EDT | 2025-03-21 | 8.68 | 8.25 | 8.40 | +0.13 | +1.52% | 3 | 1,608 | 24.26% |
| AAPL250620C00215000 | 2024-05-22 10:59AM EDT | 2025-06-20 | 11.92 | 11.65 | 11.90 | -0.38 | -3.09% | 7 | 7,449 | 25.99% |
| AAPL250919C00215000 | 2024-05-21 3:45PM EDT | 2025-09-19 | 15.48 | 14.65 | 15.00 | 0.00 | - | 12 | 1,725 | 27.07% |
| AAPL251219C00215000 | 2024-05-21 3:27PM EDT | 2025-12-19 | 18.38 | 17.70 | 18.25 | 0.00 | - | 9 | 6,144 | 28.30% |
| AAPL260116C00215000 | 2024-05-22 10:36AM EDT | 2026-01-16 | 19.38 | 18.55 | 18.80 | +0.33 | +1.73% | 2 | 2,249 | 28.20% |
| AAPL260618C00215000 | 2024-05-21 3:19PM EDT | 2026-06-18 | 23.65 | 23.05 | 23.35 | 0.00 | - | 1 | 321 | 29.36% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00215000 | 2024-05-22 10:14AM EDT | 2024-05-24 | 22.20 | 23.45 | 23.70 | -0.28 | -1.25% | 1 | 1 | 0.00% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 27.23 | 23.50 | 23.80 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-05-22 9:39AM EDT | 2024-06-21 | 22.45 | 23.50 | 23.75 | 0.00 | - | 1 | 225 | 0.00% |
| AAPL240628P00215000 | 2024-05-13 10:51AM EDT | 2024-06-28 | 23.07 | 23.45 | 24.00 | -5.73 | -19.90% | 1 | 1 | 16.99% |
| AAPL240719P00215000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 23.85 | 23.50 | 23.75 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816P00215000 | 2024-05-21 1:01PM EDT | 2024-08-16 | 22.30 | 23.50 | 23.75 | -0.55 | -2.41% | 12 | 3 | 0.00% |
| AAPL240920P00215000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 23.82 | 23.40 | 23.80 | 0.00 | - | 5 | 6 | 0.00% |
| AAPL241018P00215000 | 2024-05-15 12:32PM EDT | 2024-10-18 | 24.85 | 23.55 | 23.75 | 0.00 | - | 1 | 12 | 0.00% |
| AAPL241115P00215000 | 2024-05-20 3:53PM EDT | 2024-11-15 | 24.41 | 23.85 | 24.20 | 0.00 | - | 1 | 1 | 10.04% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 28.60 | 24.00 | 24.55 | 0.00 | - | 1 | 1 | 11.02% |
| AAPL250117P00215000 | 2024-05-21 1:04PM EDT | 2025-01-17 | 23.47 | 24.30 | 24.85 | -0.43 | -1.80% | 1 | 198 | 11.48% |
| AAPL250321P00215000 | 2024-05-21 3:58PM EDT | 2025-03-21 | 24.85 | 25.05 | 25.60 | 0.00 | - | 71 | 82 | 12.21% |
| AAPL250620P00215000 | 2024-05-21 11:04AM EDT | 2025-06-20 | 25.90 | 26.20 | 27.35 | 0.00 | - | 10 | 342 | 13.92% |
| AAPL250919P00215000 | 2024-05-20 10:50AM EDT | 2025-09-19 | 27.79 | 27.20 | 28.10 | 0.00 | - | 6 | 1,136 | 13.65% |
| AAPL251219P00215000 | 2024-05-21 2:39PM EDT | 2025-12-19 | 28.48 | 27.90 | 29.30 | 0.00 | - | 5 | 4,788 | 14.05% |
| AAPL260116P00215000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 30.25 | 28.50 | 29.30 | 0.00 | - | 55 | 93 | 13.72% |
| AAPL260618P00215000 | 2024-05-14 11:27AM EDT | 2026-06-18 | 33.70 | 30.50 | 31.25 | 0.00 | - | 2 | 100 | 14.30% |
© 2024 Yahoo. All rights reserved.