Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00125000 | 2024-05-02 12:54PM EDT | 2024-05-17 | 47.45 | 57.55 | 58.60 | 0.00 | - | 4 | 3 | 103.13% |
| AAPL240524C00125000 | 2024-05-03 2:09PM EDT | 2024-05-24 | 60.81 | 57.85 | 58.75 | 0.00 | - | 3 | 2 | 97.75% |
| AAPL240607C00125000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 58.47 | 58.15 | 59.00 | 0.00 | - | 1 | 1 | 78.52% |
| AAPL240621C00125000 | 2024-05-10 12:19PM EDT | 2024-06-21 | 58.50 | 58.40 | 59.30 | +0.12 | +0.21% | 4 | 1,530 | 69.65% |
| AAPL240719C00125000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 59.09 | 58.50 | 59.85 | 0.00 | - | 459 | 493 | 58.08% |
| AAPL240816C00125000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 61.68 | 58.95 | 60.85 | 0.00 | - | 2 | 20 | 55.41% |
| AAPL240920C00125000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 61.50 | 59.70 | 61.55 | 0.00 | - | 24 | 415 | 52.06% |
| AAPL241018C00125000 | 2024-05-06 11:30AM EDT | 2024-10-18 | 60.00 | 60.70 | 61.55 | 0.00 | - | 1 | 102 | 51.89% |
| AAPL241115C00125000 | 2024-05-09 2:23PM EDT | 2024-11-15 | 62.55 | 61.35 | 62.10 | 0.00 | - | 24 | 41 | 50.20% |
| AAPL241220C00125000 | 2024-05-09 2:23PM EDT | 2024-12-20 | 63.18 | 61.80 | 62.80 | 0.00 | - | 36 | 112 | 48.66% |
| AAPL250117C00125000 | 2024-05-10 2:29PM EDT | 2025-01-17 | 62.70 | 62.45 | 63.40 | -0.65 | -1.03% | 3 | 3,688 | 47.85% |
| AAPL250321C00125000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 63.80 | 63.50 | 64.60 | 0.00 | - | 2 | 79 | 46.14% |
| AAPL250620C00125000 | 2024-05-10 10:32AM EDT | 2025-06-20 | 66.20 | 65.55 | 66.20 | -0.40 | -0.60% | 94 | 440 | 44.35% |
| AAPL250919C00125000 | 2024-05-03 10:21AM EDT | 2025-09-19 | 68.70 | 67.00 | 67.95 | 0.00 | - | 3 | 11 | 43.56% |
| AAPL251219C00125000 | 2024-05-10 9:58AM EDT | 2025-12-19 | 69.48 | 68.65 | 69.70 | +1.53 | +2.25% | 6 | 530 | 43.11% |
| AAPL260116C00125000 | 2024-05-02 3:15PM EDT | 2026-01-16 | 69.90 | 69.15 | 69.95 | +9.10 | +14.97% | 1 | 456 | 42.54% |
| AAPL260618C00125000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 73.43 | 71.40 | 72.85 | 0.00 | - | 33 | 339 | 42.35% |
| AAPL261218C00125000 | 2024-05-09 3:55PM EDT | 2026-12-18 | 75.92 | 73.90 | 76.45 | 0.00 | - | 21 | 61 | 42.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00125000 | 2024-05-09 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,397 | 87.50% |
| AAPL240524P00125000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 157 | 69.53% |
| AAPL240531P00125000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.37 | 0.00 | - | 6 | 304 | 76.56% |
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 3 | 50.39% |
| AAPL240614P00125000 | 2024-05-08 2:53PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 168 | 50.78% |
| AAPL240621P00125000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 7,058 | 13,895 | 44.14% |
| AAPL240719P00125000 | 2024-05-10 3:08PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 9 | 7,892 | 36.62% |
| AAPL240816P00125000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.15 | 0.12 | 0.15 | 0.00 | - | 20 | 641 | 34.23% |
| AAPL240920P00125000 | 2024-05-10 3:07PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.21 | -0.03 | -13.04% | 1 | 2,512 | 30.86% |
| AAPL241018P00125000 | 2024-05-10 11:29AM EDT | 2024-10-18 | 0.30 | 0.26 | 0.31 | -0.01 | -3.23% | 21 | 3,047 | 29.83% |
| AAPL241115P00125000 | 2024-05-10 2:44PM EDT | 2024-11-15 | 0.45 | 0.41 | 0.44 | +0.02 | +4.65% | 40 | 689 | 29.27% |
| AAPL241220P00125000 | 2024-05-09 2:38PM EDT | 2024-12-20 | 0.53 | 0.52 | 0.59 | 0.00 | - | 26 | 2,205 | 28.39% |
| AAPL250117P00125000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 0.66 | 0.65 | 0.67 | +0.02 | +3.13% | 5 | 19,928 | 27.44% |
| AAPL250321P00125000 | 2024-05-09 3:25PM EDT | 2025-03-21 | 0.93 | 0.88 | 1.03 | 0.00 | - | 5 | 1,891 | 26.87% |
| AAPL250620P00125000 | 2024-05-10 12:33PM EDT | 2025-06-20 | 1.60 | 1.46 | 1.55 | +0.15 | +10.34% | 6 | 3,840 | 26.04% |
| AAPL250919P00125000 | 2024-05-06 9:39AM EDT | 2025-09-19 | 2.13 | 1.98 | 2.09 | 0.00 | - | 15 | 208 | 25.43% |
| AAPL251219P00125000 | 2024-05-03 3:03PM EDT | 2025-12-19 | 2.69 | 2.52 | 2.70 | 0.00 | - | 15 | 1,659 | 25.12% |
| AAPL260116P00125000 | 2024-05-10 3:22PM EDT | 2026-01-16 | 2.80 | 2.60 | 2.83 | +0.05 | +1.82% | 11 | 2,213 | 24.88% |
| AAPL260618P00125000 | 2024-05-09 2:38PM EDT | 2026-06-18 | 3.64 | 3.55 | 3.90 | 0.00 | - | 1 | 561 | 24.60% |
| AAPL261218P00125000 | 2024-05-09 9:39AM EDT | 2026-12-18 | 4.75 | 4.50 | 5.25 | 0.00 | - | 1 | 916 | 24.48% |
© 2024 Yahoo. All rights reserved.