Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:235.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00235000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAPL240531C00235000 | 2024-05-14 2:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AAPL240607C00235000 | 2024-05-21 2:55PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240614C00235000 | 2024-05-21 10:15AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240621C00235000 | 2024-05-21 3:17PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AAPL240628C00235000 | 2024-05-17 12:17PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAPL240719C00235000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| AAPL240816C00235000 | 2024-05-21 3:56PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AAPL240920C00235000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| AAPL241018C00235000 | 2024-05-17 9:55AM EDT | 2024-10-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241115C00235000 | 2024-05-20 1:42PM EDT | 2024-11-15 | 1.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AAPL241220C00235000 | 2024-05-21 3:13PM EDT | 2024-12-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250117C00235000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AAPL250321C00235000 | 2024-05-21 11:16AM EDT | 2025-03-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250620C00235000 | 2024-05-21 3:47PM EDT | 2025-06-20 | 6.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL250919C00235000 | 2024-05-21 11:35AM EDT | 2025-09-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL251219C00235000 | 2024-05-16 10:40AM EDT | 2025-12-19 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260116C00235000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AAPL260618C00235000 | 2024-05-20 10:17AM EDT | 2026-06-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 39.17% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 44.70 | 45.70 | 0.00 | - | 19 | 2 | 23.48% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 53.96% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 30.89% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 41.91% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 45.20% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 29.20% |
| AAPL260618P00235000 | 2024-05-21 3:27PM EDT | 2026-06-18 | 43.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.