Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00235000 | 2024-05-07 11:14AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 329 | 78.13% |
| AAPL240517C00235000 | 2024-05-06 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 638 | 50.00% |
| AAPL240524C00235000 | 2024-05-06 12:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 43.95% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 1 | 40.43% |
| AAPL240607C00235000 | 2024-04-29 11:53AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 35.74% |
| AAPL240621C00235000 | 2024-05-07 3:34PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 121 | 9,229 | 29.79% |
| AAPL240719C00235000 | 2024-05-07 10:08AM EDT | 2024-07-19 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 10 | 1,577 | 25.05% |
| AAPL240816C00235000 | 2024-05-06 12:45PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.20 | 0.00 | - | 1 | 1,900 | 23.58% |
| AAPL240920C00235000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 0.28 | 0.24 | 0.32 | -0.01 | -3.45% | 46 | 2,342 | 21.95% |
| AAPL241018C00235000 | 2024-05-07 12:54PM EDT | 2024-10-18 | 0.40 | 0.37 | 0.46 | -0.05 | -11.11% | 1 | 127 | 21.33% |
| AAPL241115C00235000 | 2024-05-07 3:40PM EDT | 2024-11-15 | 0.77 | 0.74 | 0.79 | +0.02 | +2.67% | 9 | 143 | 21.95% |
| AAPL241220C00235000 | 2024-05-06 3:50PM EDT | 2024-12-20 | 1.07 | 0.98 | 1.13 | 0.00 | - | 151 | 8,430 | 21.86% |
| AAPL250117C00235000 | 2024-05-07 2:33PM EDT | 2025-01-17 | 1.37 | 1.22 | 1.43 | +0.03 | +2.24% | 213 | 21,697 | 21.84% |
| AAPL250321C00235000 | 2024-05-07 3:01PM EDT | 2025-03-21 | 2.50 | 2.31 | 2.51 | +0.12 | +5.04% | 10 | 5,398 | 22.76% |
| AAPL250620C00235000 | 2024-05-07 3:04PM EDT | 2025-06-20 | 4.40 | 4.30 | 4.50 | -0.24 | -5.17% | 29 | 1,645 | 24.19% |
| AAPL250919C00235000 | 2024-05-07 3:04PM EDT | 2025-09-19 | 6.40 | 6.30 | 6.55 | -0.30 | -4.48% | 160 | 220 | 25.15% |
| AAPL251219C00235000 | 2024-05-03 2:15PM EDT | 2025-12-19 | 9.80 | 8.25 | 8.85 | 0.00 | - | 3 | 1,103 | 26.20% |
| AAPL260116C00235000 | 2024-05-07 1:16PM EDT | 2026-01-16 | 9.00 | 8.90 | 9.85 | -0.31 | -3.33% | 10 | 1,580 | 26.84% |
| AAPL260618C00235000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 12.80 | 12.40 | 13.15 | -1.20 | -8.57% | 1 | 642 | 27.55% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 47.60 | 52.15 | 53.20 | 0.00 | - | 1 | 1 | 103.91% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 216.75% |
| 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 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 2024-12-20 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 46.70% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 52.10 | 53.20 | 0.00 | - | 19 | 2 | 18.12% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 45.00% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 16.12% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 33.94% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 38.64% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 20.33% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 59.53 | 51.35 | 53.80 | 0.00 | - | 1 | 0 | 12.16% |
© 2024 Yahoo. All rights reserved.