Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00225000 | 2024-05-21 11:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 75.00% |
| AAPL240531C00225000 | 2024-05-20 1:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 409 | 51.47% |
| AAPL240607C00225000 | 2024-05-22 2:43PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 85 | 30.47% |
| AAPL240614C00225000 | 2024-05-22 3:54PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 110 | 169 | 28.91% |
| AAPL240621C00225000 | 2024-05-22 3:30PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 20 | 32,561 | 25.78% |
| AAPL240628C00225000 | 2024-05-22 2:51PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 37 | 92 | 24.02% |
| AAPL240719C00225000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.74 | 0.00 | - | 24 | 2,953 | 28.17% |
| AAPL240816C00225000 | 2024-05-22 1:52PM EDT | 2024-08-16 | 0.44 | 0.39 | 0.48 | -0.05 | -10.20% | 14 | 6,981 | 21.02% |
| AAPL240920C00225000 | 2024-05-22 3:31PM EDT | 2024-09-20 | 0.82 | 0.77 | 0.82 | -0.07 | -7.87% | 91 | 19,631 | 19.98% |
| AAPL241018C00225000 | 2024-05-22 3:44PM EDT | 2024-10-18 | 1.23 | 0.97 | 1.45 | -0.14 | -10.22% | 308 | 1,955 | 20.87% |
| AAPL241115C00225000 | 2024-05-22 3:43PM EDT | 2024-11-15 | 2.15 | 2.07 | 2.17 | -0.17 | -7.33% | 285 | 2,364 | 21.61% |
| AAPL241220C00225000 | 2024-05-22 2:05PM EDT | 2024-12-20 | 2.83 | 2.77 | 2.89 | -0.27 | -8.71% | 8 | 4,451 | 21.71% |
| AAPL250117C00225000 | 2024-05-22 3:35PM EDT | 2025-01-17 | 3.54 | 2.88 | 3.80 | -0.22 | -5.85% | 332 | 16,784 | 22.53% |
| AAPL250321C00225000 | 2024-05-22 11:59AM EDT | 2025-03-21 | 5.40 | 5.30 | 5.55 | -0.45 | -7.69% | 31 | 1,652 | 23.36% |
| AAPL250620C00225000 | 2024-05-22 12:47PM EDT | 2025-06-20 | 8.60 | 7.70 | 9.05 | -0.40 | -4.44% | 2 | 1,999 | 25.68% |
| AAPL250919C00225000 | 2024-05-21 1:18PM EDT | 2025-09-19 | 11.23 | 11.10 | 11.45 | -0.42 | -3.61% | 15 | 520 | 26.15% |
| AAPL251219C00225000 | 2024-05-21 3:34PM EDT | 2025-12-19 | 14.75 | 13.30 | 14.60 | 0.00 | - | 1 | 1,343 | 27.50% |
| AAPL260116C00225000 | 2024-05-22 3:54PM EDT | 2026-01-16 | 14.60 | 14.20 | 16.05 | -0.85 | -5.50% | 10 | 3,166 | 28.39% |
| AAPL260618C00225000 | 2024-05-22 3:05PM EDT | 2026-06-18 | 19.11 | 17.90 | 19.70 | -0.65 | -3.29% | 7 | 1,776 | 28.77% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00225000 | 2024-05-21 2:52PM EDT | 2024-06-07 | 32.44 | 33.60 | 34.50 | 0.00 | - | 1 | 1 | 47.02% |
| AAPL240621P00225000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 41.98 | 33.55 | 34.60 | 0.00 | - | 2 | 0 | 35.94% |
| AAPL240628P00225000 | 2024-05-22 2:47PM EDT | 2024-06-28 | 33.85 | 33.40 | 34.75 | +0.89 | +2.70% | 110 | 46 | 34.25% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 108.60% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 85.07% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 41.20 | 42.80 | 0.00 | - | 1 | 1 | 45.47% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 41.10 | 42.80 | 0.00 | - | 10 | 0 | 40.98% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 58.87% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 56.99% |
| AAPL250117P00225000 | 2024-05-13 9:31AM EDT | 2025-01-17 | 39.45 | 32.65 | 34.60 | 0.00 | - | 1 | 5 | 12.77% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 39.90% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 43.06% |
| AAPL250919P00225000 | 2024-05-16 3:54PM EDT | 2025-09-19 | 36.09 | 34.05 | 36.45 | 0.00 | - | 10 | 18 | 13.44% |
| AAPL251219P00225000 | 2024-05-20 9:41AM EDT | 2025-12-19 | 37.02 | 34.65 | 37.25 | 0.00 | - | 4 | 403 | 13.63% |
| AAPL260116P00225000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 37.40 | 35.05 | 36.70 | 0.00 | - | 2 | 62 | 12.46% |
| AAPL260618P00225000 | 2024-05-13 1:51PM EDT | 2026-06-18 | 40.98 | 35.00 | 38.05 | 0.00 | - | 122 | 62 | 12.93% |
© 2024 Yahoo. All rights reserved.