Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 2024-05-17 | 120.96 | 114.65 | 115.40 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL240621C00055000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 129.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00055000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 130.07 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 0.00% |
| AAPL250117C00055000 | 2024-05-09 3:24PM EDT | 2025-01-17 | 130.69 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AAPL250620C00055000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 121.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00055000 | 2024-04-29 2:20PM EDT | 2025-09-19 | 122.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219C00055000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 116.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116C00055000 | 2024-05-03 9:41AM EDT | 2026-01-16 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00055000 | 2024-05-09 10:44AM EDT | 2026-06-18 | 132.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 262.50% |
| AAPL240621P00055000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 50.00% |
| AAPL240920P00055000 | 2024-05-06 2:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 65.23% |
| AAPL241115P00055000 | 2024-04-09 1:07PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.05 | 0.00 | - | 80 | 22 | 58.59% |
| AAPL241220P00055000 | 2024-05-09 12:11PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAPL250117P00055000 | 2024-04-29 12:31PM EDT | 2025-01-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250321P00055000 | 2024-05-06 9:36AM EDT | 2025-03-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| AAPL250620P00055000 | 2024-04-30 3:44PM EDT | 2025-06-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL250919P00055000 | 2024-04-30 9:30AM EDT | 2025-09-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL251219P00055000 | 2024-05-06 9:31AM EDT | 2025-12-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL260116P00055000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL260618P00055000 | 2024-04-29 3:35PM EDT | 2026-06-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.