Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00085000 | 2024-05-09 1:44PM EDT | 2024-05-17 | 99.55 | 98.80 | 99.90 | +13.55 | +15.76% | 100 | 148 | 256.64% |
| AAPL240621C00085000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 99.81 | 99.45 | 100.10 | +1.82 | +1.86% | 7 | 893 | 111.04% |
| AAPL240719C00085000 | 2024-05-09 12:20PM EDT | 2024-07-19 | 99.37 | 99.80 | 100.50 | +12.27 | +14.09% | 1 | 17 | 97.17% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 2024-08-16 | 84.37 | 100.10 | 100.75 | 0.00 | - | 1 | 31 | 87.35% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 0.00% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00085000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 99.84 | 101.35 | 102.15 | 0.00 | - | 1 | 218 | 69.53% |
| AAPL250117C00085000 | 2024-05-09 2:47PM EDT | 2025-01-17 | 102.10 | 101.80 | 102.55 | -0.90 | -0.87% | 18 | 371 | 68.36% |
| AAPL250321C00085000 | 2024-05-09 10:18AM EDT | 2025-03-21 | 101.63 | 101.00 | 103.55 | +1.08 | +1.07% | 231 | 260 | 61.74% |
| AAPL250620C00085000 | 2024-05-09 11:21AM EDT | 2025-06-20 | 102.53 | 102.60 | 104.60 | +1.23 | +1.21% | 245 | 714 | 60.36% |
| AAPL250919C00085000 | 2024-05-09 11:10AM EDT | 2025-09-19 | 103.38 | 103.35 | 105.15 | -0.62 | -0.60% | 347 | 5 | 56.95% |
| AAPL251219C00085000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 92.10 | 103.50 | 106.20 | 0.00 | - | 50 | 309 | 54.29% |
| AAPL260116C00085000 | 2024-04-30 2:32PM EDT | 2026-01-16 | 94.78 | 104.25 | 106.35 | 0.00 | - | 1 | 161 | 54.40% |
| AAPL260618C00085000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 106.20 | 105.85 | 107.90 | 0.00 | - | 1 | 83 | 52.73% |
| AAPL261218C00085000 | 2024-04-30 3:57PM EDT | 2026-12-18 | 94.60 | 106.10 | 109.65 | 0.00 | - | 50 | 53 | 53.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00085000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 39 | 153.13% |
| AAPL240621P00085000 | 2024-05-03 10:14AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,628 | 73.44% |
| AAPL240719P00085000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 101 | 298 | 59.38% |
| AAPL240816P00085000 | 2024-05-09 9:50AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 723 | 50.00% |
| AAPL240920P00085000 | 2024-05-09 12:14PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 30 | 793 | 47.46% |
| AAPL241018P00085000 | 2024-05-09 11:54AM EDT | 2024-10-18 | 0.04 | 0.01 | 0.06 | 0.00 | - | 17 | 126 | 45.12% |
| AAPL241115P00085000 | 2024-05-09 2:50PM EDT | 2024-11-15 | 0.05 | 0.03 | 0.08 | -0.06 | -54.55% | 111 | 153 | 42.97% |
| AAPL241220P00085000 | 2024-05-09 2:25PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.10 | -0.01 | -14.29% | 200 | 1,008 | 40.63% |
| AAPL250117P00085000 | 2024-05-09 10:24AM EDT | 2025-01-17 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 46 | 2,592 | 39.16% |
| AAPL250321P00085000 | 2024-05-09 11:22AM EDT | 2025-03-21 | 0.19 | 0.10 | 0.18 | -0.08 | -29.63% | 5 | 61 | 36.91% |
| AAPL250620P00085000 | 2024-05-09 11:26AM EDT | 2025-06-20 | 0.24 | 0.18 | 0.29 | -0.05 | -17.24% | 5 | 2,242 | 34.82% |
| AAPL250919P00085000 | 2024-04-26 11:12AM EDT | 2025-09-19 | 0.33 | 0.28 | 0.40 | -0.31 | -48.44% | 5 | 231 | 33.06% |
| AAPL251219P00085000 | 2024-05-09 11:37AM EDT | 2025-12-19 | 0.51 | 0.45 | 0.57 | -0.04 | -7.27% | 5 | 1,293 | 32.20% |
| AAPL260116P00085000 | 2024-05-09 11:38AM EDT | 2026-01-16 | 0.53 | 0.38 | 0.65 | -0.11 | -17.19% | 5 | 518 | 32.19% |
| AAPL260618P00085000 | 2024-05-09 11:40AM EDT | 2026-06-18 | 0.84 | 0.76 | 0.93 | -0.32 | -27.59% | 5 | 835 | 30.77% |
| AAPL261218P00085000 | 2024-05-06 9:36AM EDT | 2026-12-18 | 1.17 | 0.87 | 1.73 | -0.03 | -2.50% | 5 | 5 | 31.46% |
© 2024 Yahoo. All rights reserved.