Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00200000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 633 | 11,202 | 38.28% |
| AAPL240517C00200000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,315 | 40,865 | 25.78% |
| AAPL240524C00200000 | 2024-05-08 2:45PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 391 | 3,840 | 20.80% |
| AAPL240531C00200000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 743 | 4,765 | 19.39% |
| AAPL240607C00200000 | 2024-05-08 3:54PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 544 | 2,813 | 18.85% |
| AAPL240614C00200000 | 2024-05-08 3:55PM EDT | 2024-06-14 | 0.52 | 0.49 | 0.53 | -0.02 | -3.70% | 1,316 | 5,407 | 20.80% |
| AAPL240621C00200000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.63 | -0.06 | -8.82% | 6,794 | 79,000 | 20.00% |
| AAPL240719C00200000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 1.20 | 1.17 | 1.21 | -0.06 | -4.76% | 791 | 20,310 | 19.05% |
| AAPL240816C00200000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 2.49 | 2.39 | 2.47 | +0.03 | +1.22% | 857 | 15,359 | 21.03% |
| AAPL240920C00200000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.60 | +0.05 | +1.41% | 3,975 | 29,541 | 21.34% |
| AAPL241018C00200000 | 2024-05-08 3:43PM EDT | 2024-10-18 | 4.60 | 4.50 | 4.60 | +0.05 | +1.10% | 173 | 4,947 | 21.86% |
| AAPL241115C00200000 | 2024-05-08 3:43PM EDT | 2024-11-15 | 6.14 | 6.00 | 6.15 | -0.02 | -0.32% | 415 | 3,240 | 23.51% |
| AAPL241220C00200000 | 2024-05-08 3:22PM EDT | 2024-12-20 | 7.31 | 7.20 | 7.35 | +0.06 | +0.83% | 100 | 11,748 | 23.90% |
| AAPL250117C00200000 | 2024-05-08 3:49PM EDT | 2025-01-17 | 8.25 | 8.15 | 8.30 | -0.02 | -0.24% | 870 | 43,936 | 24.21% |
| AAPL250321C00200000 | 2024-05-08 3:14PM EDT | 2025-03-21 | 10.75 | 10.55 | 10.80 | +0.15 | +1.42% | 37 | 6,137 | 25.52% |
| AAPL250620C00200000 | 2024-05-08 3:46PM EDT | 2025-06-20 | 14.10 | 13.95 | 14.20 | +0.15 | +1.08% | 143 | 6,108 | 27.01% |
| AAPL250919C00200000 | 2024-05-07 3:56PM EDT | 2025-09-19 | 17.25 | 17.00 | 17.25 | 0.00 | - | 2 | 1,540 | 28.04% |
| AAPL251219C00200000 | 2024-05-08 3:54PM EDT | 2025-12-19 | 20.10 | 19.80 | 20.10 | +0.30 | +1.52% | 81 | 6,909 | 28.87% |
| AAPL260116C00200000 | 2024-05-08 3:49PM EDT | 2026-01-16 | 20.55 | 20.55 | 20.95 | -0.01 | -0.05% | 94 | 6,704 | 29.11% |
| AAPL260618C00200000 | 2024-05-08 3:46PM EDT | 2026-06-18 | 24.98 | 24.85 | 25.30 | +0.38 | +1.54% | 5 | 3,690 | 30.17% |
| AAPL261218C00200000 | 2024-05-08 2:50PM EDT | 2026-12-18 | 28.96 | 28.55 | 29.75 | -0.09 | -0.31% | 158 | 1,622 | 30.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00200000 | 2024-05-07 3:29PM EDT | 2024-05-10 | 17.45 | 17.05 | 17.65 | 0.00 | - | 42 | 189 | 51.47% |
| AAPL240517P00200000 | 2024-05-08 2:45PM EDT | 2024-05-17 | 17.22 | 17.10 | 17.70 | -1.18 | -6.41% | 1 | 33 | 38.72% |
| AAPL240524P00200000 | 2024-05-07 12:29PM EDT | 2024-05-24 | 18.68 | 17.10 | 17.70 | 0.00 | - | 11 | 19 | 29.69% |
| AAPL240531P00200000 | 2024-05-08 1:11PM EDT | 2024-05-31 | 17.85 | 17.10 | 17.65 | +0.37 | +2.12% | 3 | 67 | 24.29% |
| AAPL240607P00200000 | 2024-05-08 9:39AM EDT | 2024-06-07 | 17.24 | 17.00 | 17.85 | -1.46 | -7.81% | 5 | 14 | 23.68% |
| AAPL240614P00200000 | 2024-05-08 10:12AM EDT | 2024-06-14 | 18.50 | 16.80 | 18.10 | -0.67 | -3.50% | 1 | 18 | 23.61% |
| AAPL240621P00200000 | 2024-05-08 11:10AM EDT | 2024-06-21 | 17.64 | 17.15 | 17.80 | -0.21 | -1.18% | 8 | 6,901 | 19.21% |
| AAPL240719P00200000 | 2024-05-08 3:34PM EDT | 2024-07-19 | 17.40 | 17.20 | 17.75 | -0.55 | -3.06% | 17 | 158 | 14.73% |
| AAPL240816P00200000 | 2024-05-07 3:12PM EDT | 2024-08-16 | 18.50 | 17.60 | 18.25 | +0.06 | +0.33% | 1 | 97 | 15.22% |
| AAPL240920P00200000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 18.63 | 17.95 | 18.70 | 0.00 | - | 8 | 2,444 | 14.82% |
| AAPL241018P00200000 | 2024-05-07 2:12PM EDT | 2024-10-18 | 18.86 | 18.30 | 19.05 | 0.00 | - | 32 | 153 | 14.59% |
| AAPL241115P00200000 | 2024-05-07 3:23PM EDT | 2024-11-15 | 19.71 | 19.00 | 19.60 | 0.00 | - | 2 | 74 | 14.94% |
| AAPL241220P00200000 | 2024-05-08 3:43PM EDT | 2024-12-20 | 19.70 | 19.45 | 20.25 | -0.33 | -1.65% | 7 | 3,529 | 15.23% |
| AAPL250117P00200000 | 2024-05-08 9:40AM EDT | 2025-01-17 | 20.75 | 19.85 | 20.55 | +0.21 | +1.02% | 26 | 12,028 | 14.99% |
| AAPL250321P00200000 | 2024-05-07 10:20AM EDT | 2025-03-21 | 20.55 | 20.40 | 21.80 | 0.00 | - | 1 | 333 | 15.62% |
| AAPL250620P00200000 | 2024-05-06 9:43AM EDT | 2025-06-20 | 23.42 | 22.20 | 23.15 | 0.00 | - | 5 | 4,166 | 15.76% |
| AAPL250919P00200000 | 2024-05-08 1:52PM EDT | 2025-09-19 | 24.05 | 23.70 | 24.30 | +1.10 | +4.79% | 2 | 104 | 15.74% |
| AAPL251219P00200000 | 2024-05-08 10:21AM EDT | 2025-12-19 | 25.18 | 24.95 | 25.50 | -0.22 | -0.87% | 80 | 3,575 | 15.87% |
| AAPL260116P00200000 | 2024-05-08 1:13PM EDT | 2026-01-16 | 25.60 | 25.00 | 25.70 | -0.57 | -2.18% | 3 | 1,574 | 15.73% |
| AAPL260618P00200000 | 2024-05-07 3:42PM EDT | 2026-06-18 | 27.50 | 26.70 | 27.70 | 0.00 | - | 4 | 96 | 16.06% |
| AAPL261218P00200000 | 2024-05-07 11:23AM EDT | 2026-12-18 | 28.82 | 28.25 | 30.45 | 0.00 | - | 1 | 211 | 16.84% |
© 2024 Yahoo. All rights reserved.