Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00220000 | 2024-05-10 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 31,928 | 47.66% |
| AAPL240524C00220000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 97 | 35.94% |
| AAPL240531C00220000 | 2024-05-08 11:09AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 33 | 189 | 29.30% |
| AAPL240607C00220000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 23 | 27.54% |
| AAPL240614C00220000 | 2024-05-10 10:22AM EDT | 2024-06-14 | 0.08 | 0.05 | 0.08 | 0.00 | - | 11 | 186 | 26.86% |
| AAPL240621C00220000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 118 | 70,981 | 24.95% |
| AAPL240628C00220000 | 2024-05-09 1:57PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.46 | 0.00 | - | 100 | 100 | 30.40% |
| AAPL240719C00220000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 11 | 4,199 | 21.27% |
| AAPL240816C00220000 | 2024-05-10 2:58PM EDT | 2024-08-16 | 0.41 | 0.40 | 0.43 | -0.09 | -18.00% | 84 | 18,438 | 21.20% |
| AAPL240920C00220000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 0.72 | 0.71 | 0.73 | -0.15 | -17.24% | 196 | 25,452 | 20.36% |
| AAPL241018C00220000 | 2024-05-10 3:42PM EDT | 2024-10-18 | 1.08 | 1.04 | 1.08 | -0.14 | -11.48% | 262 | 2,533 | 20.34% |
| AAPL241115C00220000 | 2024-05-10 3:10PM EDT | 2024-11-15 | 1.85 | 1.82 | 1.86 | -0.25 | -11.90% | 50 | 7,980 | 21.78% |
| AAPL241220C00220000 | 2024-05-10 3:42PM EDT | 2024-12-20 | 2.46 | 2.42 | 2.49 | -0.21 | -7.87% | 24 | 11,332 | 21.89% |
| AAPL250117C00220000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 3.00 | 2.99 | 3.10 | -0.40 | -11.76% | 76 | 19,689 | 22.21% |
| AAPL250321C00220000 | 2024-05-10 3:47PM EDT | 2025-03-21 | 4.65 | 4.65 | 4.80 | -0.50 | -9.71% | 22 | 1,030 | 23.36% |
| AAPL250620C00220000 | 2024-05-10 1:24PM EDT | 2025-06-20 | 7.27 | 7.30 | 7.55 | -0.63 | -7.97% | 32 | 4,345 | 24.98% |
| AAPL250919C00220000 | 2024-05-10 1:21PM EDT | 2025-09-19 | 9.82 | 9.90 | 10.25 | -0.66 | -6.30% | 4 | 390 | 26.18% |
| AAPL251219C00220000 | 2024-05-10 2:58PM EDT | 2025-12-19 | 12.55 | 12.35 | 12.75 | -0.05 | -0.40% | 9 | 2,666 | 27.00% |
| AAPL260116C00220000 | 2024-05-10 3:39PM EDT | 2026-01-16 | 13.35 | 12.90 | 13.55 | -0.45 | -3.26% | 11 | 9,502 | 27.27% |
| AAPL260618C00220000 | 2024-05-10 9:40AM EDT | 2026-06-18 | 17.75 | 17.10 | 17.70 | -0.15 | -0.84% | 2 | 1,344 | 28.49% |
| AAPL261218C00220000 | 2024-05-10 3:49PM EDT | 2026-12-18 | 21.50 | 21.00 | 22.00 | -0.93 | -4.15% | 7 | 870 | 29.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00220000 | 2024-05-10 2:45PM EDT | 2024-05-17 | 37.11 | 36.60 | 37.60 | +2.21 | +6.33% | 840 | 251 | 66.02% |
| AAPL240614P00220000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 33.00 | 36.65 | 37.35 | 0.00 | - | 1 | 1 | 35.01% |
| AAPL240621P00220000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 36.96 | 36.60 | 37.40 | -1.59 | -4.12% | 2 | 5 | 32.72% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 36.20 | 37.55 | 0.00 | - | 1 | 0 | 26.93% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 35.10 | 35.95 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00220000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 35.40 | 36.55 | 37.75 | 0.00 | - | 4 | 2 | 20.85% |
| AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 35.14 | 36.50 | 37.40 | 0.00 | - | 11 | 11 | 16.77% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 46.01% |
| AAPL241220P00220000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 37.43 | 36.50 | 37.45 | 0.00 | - | 1 | 2 | 14.54% |
| AAPL250117P00220000 | 2024-05-09 11:19AM EDT | 2025-01-17 | 36.65 | 36.50 | 37.50 | 0.00 | - | 1 | 413 | 13.99% |
| AAPL250321P00220000 | 2024-05-06 1:42PM EDT | 2025-03-21 | 39.50 | 36.50 | 37.55 | 0.00 | - | 5 | 10 | 12.76% |
| AAPL250620P00220000 | 2024-05-08 10:08AM EDT | 2025-06-20 | 38.66 | 36.60 | 38.75 | 0.00 | - | 2 | 5 | 14.77% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 37.30 | 39.30 | 0.00 | - | 1 | 1 | 14.48% |
| AAPL251219P00220000 | 2024-05-03 12:05PM EDT | 2025-12-19 | 36.75 | 36.85 | 40.00 | 0.00 | - | 5 | 1,480 | 14.51% |
| AAPL260116P00220000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 39.95 | 38.00 | 40.00 | 0.00 | - | 39 | 153 | 14.18% |
| AAPL260618P00220000 | 2024-05-03 1:55PM EDT | 2026-06-18 | 39.00 | 39.05 | 40.40 | 0.00 | - | 4 | 8 | 13.26% |
| AAPL261218P00220000 | 2024-05-06 9:52AM EDT | 2026-12-18 | 41.73 | 39.10 | 41.70 | 0.00 | - | 10 | 159 | 13.44% |
© 2024 Yahoo. All rights reserved.