Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:65.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00065000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 118.80 | 117.35 | 118.00 | 0.00 | - | 1 | 0 | 262.11% |
| AAPL240621C00065000 | 2024-05-03 1:03PM EDT | 2024-06-21 | 119.97 | 117.55 | 118.25 | 0.00 | - | 40 | 1,441 | 143.07% |
| AAPL240920C00065000 | 2024-05-02 12:48PM EDT | 2024-09-20 | 108.39 | 118.20 | 119.00 | 0.00 | - | 5 | 230 | 98.24% |
| AAPL241115C00065000 | 2024-04-26 2:50PM EDT | 2024-11-15 | 106.47 | 118.70 | 119.50 | 0.00 | - | 1 | 1 | 89.26% |
| AAPL241220C00065000 | 2024-05-03 1:03PM EDT | 2024-12-20 | 121.28 | 118.80 | 119.75 | 0.00 | - | 40 | 252 | 83.97% |
| AAPL250117C00065000 | 2024-04-30 1:08PM EDT | 2025-01-17 | 110.65 | 119.10 | 120.20 | 0.00 | - | 20 | 511 | 82.72% |
| AAPL250321C00065000 | 2024-03-06 1:30PM EDT | 2025-03-21 | 107.84 | 106.25 | 108.55 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 0.00% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 2025-09-19 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 0.00% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 2025-12-19 | 109.30 | 120.40 | 122.65 | 0.00 | - | 16 | 337 | 63.73% |
| AAPL260116C00065000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 104.07 | 120.05 | 123.20 | 0.00 | - | 1 | 93 | 62.70% |
| AAPL260618C00065000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 111.05 | 108.50 | 110.50 | 0.00 | - | 1 | 73 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00065000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 181.25% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 393 | 89.06% |
| AAPL240920P00065000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 720 | 56.25% |
| AAPL241018P00065000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.04 | 0.00 | - | 52 | 132 | 52.73% |
| AAPL241115P00065000 | 2024-04-30 11:19AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 53.32% |
| AAPL241220P00065000 | 2024-05-07 9:54AM EDT | 2024-12-20 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 40 | 1,197 | 50.00% |
| AAPL250117P00065000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 0.07 | 0.03 | 0.07 | 0.00 | - | 7 | 882 | 48.05% |
| AAPL250321P00065000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 0.05 | 0.02 | 0.08 | 0.00 | - | 100 | 158 | 43.65% |
| AAPL250620P00065000 | 2024-05-03 11:26AM EDT | 2025-06-20 | 0.12 | 0.06 | 0.17 | 0.00 | - | 4 | 211 | 42.19% |
| AAPL250919P00065000 | 2024-05-03 3:52PM EDT | 2025-09-19 | 0.15 | 0.10 | 0.21 | 0.00 | - | 1 | 11 | 39.26% |
| AAPL251219P00065000 | 2024-05-07 10:44AM EDT | 2025-12-19 | 0.22 | 0.18 | 0.27 | 0.00 | - | 310 | 169 | 37.35% |
| AAPL260116P00065000 | 2024-05-07 10:44AM EDT | 2026-01-16 | 0.24 | 0.19 | 0.31 | -0.06 | -20.00% | 310 | 32 | 37.26% |
| AAPL260618P00065000 | 2024-05-03 2:07PM EDT | 2026-06-18 | 0.39 | 0.31 | 0.46 | 0.00 | - | 2 | 17 | 35.40% |
© 2024 Yahoo. All rights reserved.