Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00215000 | 2024-05-10 11:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 6,836 | 42.19% |
| AAPL240524C00215000 | 2024-05-10 11:23AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 1,114 | 32.03% |
| AAPL240531C00215000 | 2024-05-10 11:28AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.46 | -0.01 | -33.33% | 41 | 642 | 41.85% |
| AAPL240607C00215000 | 2024-05-10 2:57PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 45 | 705 | 26.37% |
| AAPL240614C00215000 | 2024-05-10 2:45PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.13 | -0.02 | -18.18% | 22 | 100 | 25.78% |
| AAPL240621C00215000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 428 | 17,061 | 23.54% |
| AAPL240719C00215000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 105 | 10,546 | 20.22% |
| AAPL240816C00215000 | 2024-05-10 2:15PM EDT | 2024-08-16 | 0.62 | 0.61 | 0.64 | -0.11 | -15.07% | 39 | 5,945 | 20.83% |
| AAPL240920C00215000 | 2024-05-10 3:35PM EDT | 2024-09-20 | 1.06 | 1.05 | 1.09 | -0.22 | -17.19% | 83 | 7,255 | 20.37% |
| AAPL241018C00215000 | 2024-05-10 2:12PM EDT | 2024-10-18 | 1.55 | 1.51 | 1.57 | -0.26 | -14.36% | 5 | 1,298 | 20.50% |
| AAPL241115C00215000 | 2024-05-10 3:34PM EDT | 2024-11-15 | 2.50 | 2.48 | 2.55 | -0.33 | -11.66% | 3 | 967 | 22.05% |
| AAPL241220C00215000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 3.20 | 3.20 | 3.35 | -0.50 | -13.51% | 58 | 5,750 | 22.32% |
| AAPL250117C00215000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 3.90 | 3.90 | 4.00 | -0.50 | -11.36% | 102 | 12,877 | 22.51% |
| AAPL250321C00215000 | 2024-05-10 10:54AM EDT | 2025-03-21 | 5.75 | 5.80 | 5.95 | -0.65 | -10.16% | 4 | 1,211 | 23.78% |
| AAPL250620C00215000 | 2024-05-10 11:20AM EDT | 2025-06-20 | 8.70 | 8.70 | 9.05 | -0.62 | -6.65% | 3 | 6,771 | 25.59% |
| AAPL250919C00215000 | 2024-05-07 2:02PM EDT | 2025-09-19 | 11.65 | 11.30 | 11.65 | 0.00 | - | 89 | 1,808 | 26.45% |
| AAPL251219C00215000 | 2024-05-08 3:55PM EDT | 2025-12-19 | 14.25 | 14.05 | 14.50 | 0.00 | - | 65 | 6,189 | 27.56% |
| AAPL260116C00215000 | 2024-05-10 12:57PM EDT | 2026-01-16 | 14.65 | 14.65 | 15.15 | -0.85 | -5.48% | 11 | 2,220 | 27.63% |
| AAPL260618C00215000 | 2024-05-10 3:41PM EDT | 2026-06-18 | 19.21 | 18.95 | 19.50 | +0.31 | +1.64% | 1 | 444 | 28.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 242.07% |
| AAPL240607P00215000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 31.94 | 31.60 | 32.75 | -1.01 | -3.07% | 5 | 2 | 41.09% |
| AAPL240621P00215000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 31.95 | 31.55 | 32.40 | -12.35 | -27.88% | 700 | 225 | 29.49% |
| AAPL240719P00215000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 30.00 | 31.50 | 32.40 | 0.00 | - | 1 | 1 | 22.86% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 77.34% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 31.60 | 32.80 | 0.00 | - | 1 | 1 | 19.17% |
| AAPL241018P00215000 | 2024-05-07 10:20AM EDT | 2024-10-18 | 30.73 | 31.55 | 32.40 | 0.00 | - | 1 | 11 | 15.11% |
| AAPL241115P00215000 | 2024-05-06 11:05AM EDT | 2024-11-15 | 33.15 | 31.55 | 32.40 | 0.00 | - | 1 | 0 | 13.95% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 44.90 | 46.50 | 0.00 | - | 1 | 0 | 44.77% |
| AAPL250117P00215000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 42.44 | 31.50 | 33.45 | 0.00 | - | 2 | 198 | 16.21% |
| AAPL250321P00215000 | 2024-05-03 1:24PM EDT | 2025-03-21 | 31.00 | 31.25 | 33.05 | 0.00 | - | 1 | 11 | 13.32% |
| AAPL250620P00215000 | 2024-05-07 3:34PM EDT | 2025-06-20 | 33.65 | 32.70 | 34.70 | 0.00 | - | 1 | 103 | 15.49% |
| AAPL250919P00215000 | 2024-05-09 11:53AM EDT | 2025-09-19 | 33.68 | 31.90 | 34.50 | 0.00 | - | 60 | 316 | 13.65% |
| AAPL251219P00215000 | 2024-05-09 10:38AM EDT | 2025-12-19 | 34.50 | 33.75 | 35.45 | -0.02 | -0.06% | 2 | 4,707 | 14.05% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 33.80 | 35.80 | 0.00 | - | 1 | 36 | 14.23% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 35.10 | 37.60 | 0.00 | - | 17 | 17 | 14.92% |
© 2024 Yahoo. All rights reserved.