Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 84.38% |
| AAPL240517C00245000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 1,623 | 54.69% |
| AAPL240621C00245000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 621 | 6,150 | 36.13% |
| AAPL240719C00245000 | 2024-04-26 3:08PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 47 | 6,543 | 29.49% |
| AAPL240816C00245000 | 2024-04-26 3:40PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.11 | +0.02 | +25.00% | 11 | 1,145 | 28.71% |
| AAPL240920C00245000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.16 | +0.02 | +16.67% | 17 | 5,287 | 26.32% |
| AAPL241018C00245000 | 2024-04-24 2:41PM EDT | 2024-10-18 | 0.15 | 0.15 | 0.22 | 0.00 | - | 21 | 302 | 25.24% |
| AAPL241115C00245000 | 2024-04-24 2:42PM EDT | 2024-11-15 | 0.24 | 0.25 | 0.32 | 0.00 | - | 15 | 185 | 24.81% |
| AAPL241220C00245000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 0.40 | 0.38 | 0.43 | 0.00 | - | 11 | 2,998 | 24.02% |
| AAPL250117C00245000 | 2024-04-26 2:49PM EDT | 2025-01-17 | 0.56 | 0.50 | 0.59 | -0.01 | -1.75% | 4 | 9,940 | 24.01% |
| AAPL250321C00245000 | 2024-04-26 12:31PM EDT | 2025-03-21 | 1.08 | 1.04 | 1.07 | +0.02 | +1.89% | 7 | 481 | 24.24% |
| AAPL250620C00245000 | 2024-04-26 10:29AM EDT | 2025-06-20 | 2.16 | 1.96 | 2.13 | +0.17 | +8.54% | 38 | 4,139 | 25.12% |
| AAPL250919C00245000 | 2024-04-16 12:11PM EDT | 2025-09-19 | 3.55 | 3.15 | 3.30 | 0.00 | - | 2 | 376 | 25.60% |
| AAPL251219C00245000 | 2024-04-26 1:42PM EDT | 2025-12-19 | 4.75 | 4.60 | 4.80 | +0.32 | +7.22% | 81 | 458 | 26.42% |
| AAPL260116C00245000 | 2024-04-24 11:43AM EDT | 2026-01-16 | 5.00 | 4.95 | 5.20 | 0.00 | - | 72 | 1,645 | 26.50% |
| AAPL260618C00245000 | 2024-04-19 12:54PM EDT | 2026-06-18 | 7.36 | 7.50 | 7.85 | 0.00 | - | 11 | 133 | 27.45% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 75.25 | 76.35 | 0.00 | - | 1 | 0 | 65.63% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 75.30 | 76.30 | 0.00 | - | 1 | 0 | 52.56% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 75.25 | 76.50 | 0.00 | - | 2 | 0 | 25.54% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 29.95% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 21.13% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 13.48% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 74.10 | 77.10 | 0.00 | - | 1 | 0 | 16.79% |
© 2024 Yahoo. All rights reserved.