Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00155000 | 2024-04-26 2:49PM EDT | 2024-05-03 | 15.40 | 14.60 | 14.85 | -0.01 | -0.06% | 109 | 198 | 50.29% |
| AAPL240510C00155000 | 2024-04-26 3:00PM EDT | 2024-05-10 | 15.80 | 14.85 | 15.20 | +1.18 | +8.07% | 19 | 61 | 41.09% |
| AAPL240517C00155000 | 2024-04-26 1:41PM EDT | 2024-05-17 | 15.45 | 15.20 | 15.40 | -0.60 | -3.74% | 17 | 782 | 35.82% |
| AAPL240524C00155000 | 2024-04-26 11:04AM EDT | 2024-05-24 | 17.30 | 15.55 | 15.80 | +1.30 | +8.12% | 44 | 252 | 34.60% |
| AAPL240531C00155000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 16.15 | 15.80 | 16.05 | -0.20 | -1.22% | 16 | 39 | 32.81% |
| AAPL240621C00155000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 17.57 | 17.10 | 17.30 | -0.08 | -0.45% | 13 | 4,513 | 32.61% |
| AAPL240719C00155000 | 2024-04-26 2:35PM EDT | 2024-07-19 | 18.70 | 18.35 | 18.55 | -0.41 | -2.15% | 7 | 405 | 31.56% |
| AAPL240816C00155000 | 2024-04-26 2:48PM EDT | 2024-08-16 | 20.30 | 19.60 | 20.00 | +1.05 | +5.45% | 1 | 308 | 32.03% |
| AAPL240920C00155000 | 2024-04-26 1:57PM EDT | 2024-09-20 | 21.75 | 21.00 | 21.35 | +0.15 | +0.69% | 4 | 2,196 | 31.64% |
| AAPL241018C00155000 | 2024-04-24 3:51PM EDT | 2024-10-18 | 22.30 | 22.10 | 22.50 | 0.00 | - | 5 | 111 | 31.82% |
| AAPL241115C00155000 | 2024-04-26 10:28AM EDT | 2024-11-15 | 24.90 | 23.40 | 23.85 | +0.66 | +2.72% | 2 | 227 | 32.58% |
| AAPL241220C00155000 | 2024-04-24 12:04PM EDT | 2024-12-20 | 25.00 | 24.70 | 25.05 | 0.00 | - | 3 | 2,321 | 32.55% |
| AAPL250117C00155000 | 2024-04-26 1:25PM EDT | 2025-01-17 | 26.41 | 25.70 | 26.25 | +0.51 | +1.97% | 13 | 4,452 | 33.10% |
| AAPL250321C00155000 | 2024-04-26 10:26AM EDT | 2025-03-21 | 29.30 | 27.85 | 28.25 | +1.25 | +4.46% | 1 | 2,499 | 33.20% |
| AAPL250620C00155000 | 2024-04-26 11:14AM EDT | 2025-06-20 | 32.05 | 30.75 | 31.25 | +0.55 | +1.75% | 7 | 1,423 | 33.93% |
| AAPL250919C00155000 | 2024-04-26 11:15AM EDT | 2025-09-19 | 34.70 | 33.25 | 33.95 | +1.05 | +3.12% | 43 | 49 | 34.45% |
| AAPL251219C00155000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 34.60 | 36.00 | 36.70 | 0.00 | - | 2 | 738 | 35.20% |
| AAPL260116C00155000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 37.25 | 36.70 | 37.45 | -0.15 | -0.40% | 11 | 262 | 35.33% |
| AAPL260618C00155000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 41.55 | 40.15 | 41.20 | +1.05 | +2.59% | 4 | 354 | 35.84% |
| AAPL261218C00155000 | 2024-04-24 2:18PM EDT | 2026-12-18 | 43.90 | 42.90 | 46.10 | 0.00 | - | 7 | 81 | 37.18% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00155000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.27 | 0.26 | 0.27 | -0.07 | -20.59% | 1,647 | 15,822 | 42.19% |
| AAPL240510P00155000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.52 | 0.52 | 0.55 | -0.08 | -13.33% | 341 | 20,887 | 35.55% |
| AAPL240517P00155000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.79 | 0.76 | 0.81 | -0.03 | -3.66% | 752 | 16,678 | 32.47% |
| AAPL240524P00155000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 0.96 | 0.92 | 1.00 | -0.06 | -5.88% | 884 | 1,222 | 30.05% |
| AAPL240531P00155000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 1.10 | 1.05 | 1.14 | -0.04 | -3.51% | 95 | 1,188 | 28.08% |
| AAPL240621P00155000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.89 | 1.79 | 1.91 | 0.00 | - | 846 | 20,659 | 26.86% |
| AAPL240719P00155000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 2.40 | 2.37 | 2.49 | -0.02 | -0.83% | 626 | 8,001 | 24.50% |
| AAPL240816P00155000 | 2024-04-26 2:48PM EDT | 2024-08-16 | 3.20 | 3.25 | 3.40 | -0.25 | -7.25% | 34 | 2,390 | 24.47% |
| AAPL240920P00155000 | 2024-04-26 2:16PM EDT | 2024-09-20 | 3.90 | 3.95 | 4.05 | -0.05 | -1.27% | 21 | 10,980 | 23.29% |
| AAPL241018P00155000 | 2024-04-26 2:26PM EDT | 2024-10-18 | 4.45 | 4.50 | 4.60 | -0.10 | -2.20% | 224 | 2,976 | 22.80% |
| AAPL241115P00155000 | 2024-04-26 2:48PM EDT | 2024-11-15 | 5.30 | 5.25 | 5.45 | -0.05 | -0.93% | 12 | 1,968 | 23.21% |
| AAPL241220P00155000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 5.73 | 5.85 | 6.05 | -0.22 | -3.70% | 32 | 2,559 | 22.75% |
| AAPL250117P00155000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 6.15 | 6.25 | 6.40 | -0.15 | -2.38% | 131 | 12,640 | 22.23% |
| AAPL250321P00155000 | 2024-04-26 3:41PM EDT | 2025-03-21 | 7.22 | 7.35 | 7.55 | -0.21 | -2.83% | 13 | 6,132 | 22.07% |
| AAPL250620P00155000 | 2024-04-26 9:46AM EDT | 2025-06-20 | 8.74 | 8.70 | 9.00 | -0.21 | -2.35% | 2 | 4,957 | 21.81% |
| AAPL250919P00155000 | 2024-04-26 2:49PM EDT | 2025-09-19 | 9.97 | 10.05 | 10.25 | -0.08 | -0.80% | 4 | 960 | 21.54% |
| AAPL251219P00155000 | 2024-04-24 12:43PM EDT | 2025-12-19 | 11.60 | 11.20 | 11.65 | 0.00 | - | 2 | 1,656 | 21.64% |
| AAPL260116P00155000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 11.70 | 11.40 | 11.65 | 0.00 | - | 60 | 1,956 | 21.16% |
| AAPL260618P00155000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 13.10 | 12.75 | 13.25 | 0.00 | - | 109 | 588 | 20.77% |
| AAPL261218P00155000 | 2024-04-25 9:52AM EDT | 2026-12-18 | 14.46 | 14.15 | 15.00 | 0.00 | - | 2 | 236 | 20.46% |
© 2024 Yahoo. All rights reserved.