Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00090000 | 2024-05-09 1:44PM EDT | 2024-05-17 | 92.77 | 92.65 | 93.50 | -1.73 | -1.83% | 1 | 8 | 182.81% |
| AAPL240621C00090000 | 2024-05-09 3:05PM EDT | 2024-06-21 | 94.76 | 93.00 | 94.05 | 0.00 | - | 11 | 1,169 | 108.35% |
| AAPL240719C00090000 | 2024-05-09 12:54PM EDT | 2024-07-19 | 94.66 | 93.60 | 94.40 | 0.00 | - | 3 | 327 | 95.07% |
| AAPL240816C00090000 | 2024-05-09 3:23PM EDT | 2024-08-16 | 95.36 | 93.40 | 95.35 | 0.00 | - | 6 | 8 | 85.94% |
| AAPL240920C00090000 | 2024-05-03 10:40AM EDT | 2024-09-20 | 96.00 | 93.85 | 95.10 | 0.00 | - | 1 | 92 | 74.93% |
| AAPL241018C00090000 | 2024-05-09 3:05PM EDT | 2024-10-18 | 96.11 | 94.00 | 95.50 | 0.00 | - | 11 | 11 | 70.81% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 2024-12-20 | 78.00 | 94.25 | 96.20 | 0.00 | - | 1 | 36 | 63.60% |
| AAPL250117C00090000 | 2024-05-08 11:06AM EDT | 2025-01-17 | 94.91 | 94.70 | 96.70 | 0.00 | - | 18 | 620 | 62.99% |
| AAPL250321C00090000 | 2024-05-09 2:41PM EDT | 2025-03-21 | 98.07 | 95.15 | 98.45 | 0.00 | - | 21 | 82 | 61.88% |
| AAPL250620C00090000 | 2024-05-09 3:21PM EDT | 2025-06-20 | 98.83 | 95.90 | 99.25 | 0.00 | - | 85 | 467 | 57.58% |
| AAPL250919C00090000 | 2024-05-09 3:19PM EDT | 2025-09-19 | 99.54 | 97.65 | 99.30 | 0.00 | - | 211 | 221 | 55.05% |
| AAPL251219C00090000 | 2024-05-03 10:43AM EDT | 2025-12-19 | 101.00 | 98.55 | 100.15 | 0.00 | - | 3 | 226 | 53.16% |
| AAPL260116C00090000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 87.80 | 98.50 | 100.80 | 0.00 | - | 1 | 88 | 52.75% |
| AAPL260618C00090000 | 2024-05-03 11:27AM EDT | 2026-06-18 | 102.28 | 100.20 | 102.00 | 0.00 | - | 3 | 1,486 | 50.64% |
| AAPL261218C00090000 | 2024-05-09 10:17AM EDT | 2026-12-18 | 102.95 | 101.00 | 104.55 | 0.00 | - | 1 | 162 | 52.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00090000 | 2024-05-09 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 179 | 159.38% |
| AAPL240621P00090000 | 2024-05-08 12:26PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | 0.00 | - | 31 | 2,882 | 83.98% |
| AAPL240719P00090000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.10 | 0.00 | - | 11 | 94 | 62.89% |
| AAPL240816P00090000 | 2024-05-02 12:05PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.42 | 0.00 | - | 2 | 168 | 62.70% |
| AAPL240920P00090000 | 2024-05-09 11:19AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 305 | 44.14% |
| AAPL241018P00090000 | 2024-05-09 11:55AM EDT | 2024-10-18 | 0.04 | 0.03 | 0.30 | 0.00 | - | 15 | 88 | 51.51% |
| AAPL241115P00090000 | 2024-05-09 12:04PM EDT | 2024-11-15 | 0.05 | 0.05 | 0.10 | 0.00 | - | 18 | 184 | 41.02% |
| AAPL241220P00090000 | 2024-05-10 11:29AM EDT | 2024-12-20 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 65 | 2,915 | 37.70% |
| AAPL250117P00090000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 2 | 32,807 | 36.33% |
| AAPL250321P00090000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 0.20 | 0.14 | 0.22 | +0.04 | +25.00% | 1 | 29 | 35.21% |
| AAPL250620P00090000 | 2024-05-10 2:46PM EDT | 2025-06-20 | 0.34 | 0.26 | 0.34 | +0.06 | +21.43% | 5 | 327 | 33.06% |
| AAPL250919P00090000 | 2024-05-09 11:35AM EDT | 2025-09-19 | 0.43 | 0.38 | 0.50 | 0.00 | - | 5 | 639 | 31.79% |
| AAPL251219P00090000 | 2024-05-09 11:37AM EDT | 2025-12-19 | 0.66 | 0.65 | 0.70 | 0.00 | - | 20 | 2,913 | 30.98% |
| AAPL260116P00090000 | 2024-05-09 11:39AM EDT | 2026-01-16 | 0.70 | 0.58 | 0.80 | 0.00 | - | 5 | 885 | 31.03% |
| AAPL260618P00090000 | 2024-05-09 11:41AM EDT | 2026-06-18 | 1.01 | 0.95 | 1.15 | 0.00 | - | 5 | 537 | 29.81% |
| AAPL261218P00090000 | 2024-05-09 11:43AM EDT | 2026-12-18 | 1.27 | 0.91 | 1.96 | 0.00 | - | 5 | 16 | 30.12% |
© 2024 Yahoo. All rights reserved.