Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00165000 | 2024-05-10 12:43PM EDT | 2024-05-17 | 18.33 | 17.90 | 18.60 | -1.16 | -5.95% | 60 | 1,905 | 55.62% |
| AAPL240524C00165000 | 2024-05-10 1:48PM EDT | 2024-05-24 | 17.67 | 18.15 | 18.90 | -2.28 | -11.43% | 2 | 973 | 44.26% |
| AAPL240531C00165000 | 2024-05-10 1:26PM EDT | 2024-05-31 | 18.07 | 18.45 | 18.90 | -1.85 | -9.29% | 8 | 391 | 36.13% |
| AAPL240607C00165000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 18.83 | 18.70 | 19.35 | -1.25 | -6.23% | 1 | 182 | 35.69% |
| AAPL240614C00165000 | 2024-05-10 12:04PM EDT | 2024-06-14 | 18.53 | 19.15 | 19.60 | -1.54 | -7.67% | 20 | 79 | 33.89% |
| AAPL240621C00165000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 19.60 | 19.45 | 19.75 | -1.31 | -6.26% | 68 | 7,219 | 31.96% |
| AAPL240628C00165000 | 2024-05-09 9:31AM EDT | 2024-06-28 | 18.85 | 18.00 | 20.85 | 0.00 | - | 2 | 2 | 35.91% |
| AAPL240719C00165000 | 2024-05-10 3:29PM EDT | 2024-07-19 | 20.70 | 20.50 | 20.85 | -1.17 | -5.35% | 17 | 4,237 | 30.04% |
| AAPL240816C00165000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 22.05 | 21.90 | 22.15 | -1.15 | -4.96% | 7 | 1,003 | 30.10% |
| AAPL240920C00165000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 23.45 | 23.35 | 23.55 | -1.13 | -4.60% | 27 | 1,751 | 29.90% |
| AAPL241018C00165000 | 2024-05-10 3:18PM EDT | 2024-10-18 | 24.47 | 24.50 | 24.75 | -1.18 | -4.60% | 11 | 637 | 30.21% |
| AAPL241115C00165000 | 2024-05-10 2:10PM EDT | 2024-11-15 | 25.70 | 25.85 | 26.15 | -1.35 | -4.99% | 7 | 559 | 31.07% |
| AAPL241220C00165000 | 2024-05-10 10:32AM EDT | 2024-12-20 | 27.60 | 27.15 | 27.40 | -0.55 | -1.95% | 10 | 1,734 | 31.09% |
| AAPL250117C00165000 | 2024-05-10 12:57PM EDT | 2025-01-17 | 28.20 | 28.20 | 28.50 | -1.00 | -3.42% | 111 | 12,335 | 31.41% |
| AAPL250321C00165000 | 2024-05-10 2:44PM EDT | 2025-03-21 | 30.45 | 30.30 | 30.75 | -1.28 | -4.03% | 7 | 1,181 | 31.87% |
| AAPL250620C00165000 | 2024-05-10 1:04PM EDT | 2025-06-20 | 33.40 | 33.50 | 34.00 | -1.60 | -4.57% | 8 | 1,101 | 32.82% |
| AAPL250919C00165000 | 2024-05-10 1:01PM EDT | 2025-09-19 | 36.09 | 36.30 | 36.80 | -1.89 | -4.98% | 3 | 174 | 33.32% |
| AAPL251219C00165000 | 2024-05-09 3:47PM EDT | 2025-12-19 | 40.30 | 38.80 | 39.45 | 0.00 | - | 6 | 2,776 | 33.81% |
| AAPL260116C00165000 | 2024-05-10 11:41AM EDT | 2026-01-16 | 39.55 | 39.40 | 40.65 | -1.45 | -3.54% | 21 | 925 | 34.43% |
| AAPL260618C00165000 | 2024-05-10 3:01PM EDT | 2026-06-18 | 43.50 | 43.25 | 44.40 | -0.93 | -2.09% | 1 | 432 | 34.74% |
| AAPL261218C00165000 | 2024-05-10 10:57AM EDT | 2026-12-18 | 47.35 | 46.00 | 48.95 | -1.15 | -2.37% | 2 | 266 | 35.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00165000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1,319 | 25,911 | 37.70% |
| AAPL240524P00165000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | 0.00 | - | 187 | 3,528 | 28.13% |
| AAPL240531P00165000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.16 | 0.00 | - | 390 | 4,935 | 24.56% |
| AAPL240607P00165000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 936 | 1,653 | 22.41% |
| AAPL240614P00165000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 0.43 | 0.42 | 0.43 | +0.02 | +4.88% | 146 | 257 | 23.41% |
| AAPL240621P00165000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.54 | +0.02 | +3.85% | 462 | 25,704 | 22.61% |
| AAPL240628P00165000 | 2024-05-10 2:48PM EDT | 2024-06-28 | 0.61 | 0.47 | 0.70 | -0.02 | -3.17% | 43 | 6 | 22.41% |
| AAPL240719P00165000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.89 | 0.88 | 0.90 | +0.02 | +2.30% | 322 | 13,854 | 20.14% |
| AAPL240816P00165000 | 2024-05-10 2:02PM EDT | 2024-08-16 | 1.81 | 1.70 | 1.75 | +0.16 | +9.70% | 324 | 12,768 | 21.15% |
| AAPL240920P00165000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 2.34 | 2.29 | 2.36 | +0.11 | +4.93% | 23 | 10,093 | 20.34% |
| AAPL241018P00165000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 2.85 | 2.80 | 2.88 | +0.10 | +3.64% | 103 | 4,709 | 20.06% |
| AAPL241115P00165000 | 2024-05-10 3:51PM EDT | 2024-11-15 | 3.70 | 3.65 | 3.80 | +0.15 | +4.23% | 12 | 1,789 | 20.93% |
| AAPL241220P00165000 | 2024-05-10 3:27PM EDT | 2024-12-20 | 4.31 | 4.20 | 4.30 | +0.21 | +5.12% | 12 | 9,839 | 20.38% |
| AAPL250117P00165000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 4.70 | 4.60 | 4.75 | +0.15 | +3.30% | 1,341 | 18,352 | 20.18% |
| AAPL250321P00165000 | 2024-05-10 1:18PM EDT | 2025-03-21 | 5.95 | 5.75 | 5.90 | +0.29 | +5.12% | 7 | 8,897 | 20.18% |
| AAPL250620P00165000 | 2024-05-09 3:27PM EDT | 2025-06-20 | 7.30 | 7.30 | 7.55 | 0.00 | - | 203 | 6,647 | 20.37% |
| AAPL250919P00165000 | 2024-05-08 1:52PM EDT | 2025-09-19 | 9.04 | 8.60 | 8.90 | 0.00 | - | 3 | 232 | 20.28% |
| AAPL251219P00165000 | 2024-05-09 3:52PM EDT | 2025-12-19 | 9.78 | 9.80 | 10.10 | 0.00 | - | 36 | 2,167 | 20.15% |
| AAPL260116P00165000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 10.15 | 10.00 | 10.30 | +0.06 | +0.59% | 188 | 3,664 | 19.93% |
| AAPL260618P00165000 | 2024-05-10 2:43PM EDT | 2026-06-18 | 12.00 | 11.60 | 12.15 | -0.41 | -3.30% | 2 | 2,647 | 19.83% |
| AAPL261218P00165000 | 2024-05-08 2:31PM EDT | 2026-12-18 | 13.90 | 12.40 | 13.90 | 0.00 | - | 1 | 96 | 19.51% |
© 2024 Yahoo. All rights reserved.