Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00245000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,663 | 67.19% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 50.78% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 61.04% |
| AAPL240621C00245000 | 2024-05-10 1:34PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 6,852 | 32.62% |
| AAPL240719C00245000 | 2024-05-09 11:37AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 12 | 6,515 | 26.66% |
| AAPL240816C00245000 | 2024-05-08 12:15PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.11 | 0.00 | - | 8 | 1,194 | 24.81% |
| AAPL240920C00245000 | 2024-05-09 3:49PM EDT | 2024-09-20 | 0.17 | 0.12 | 0.17 | 0.00 | - | 3 | 5,435 | 22.63% |
| AAPL241018C00245000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 0.28 | 0.18 | 0.24 | 0.00 | - | 4 | 433 | 21.66% |
| AAPL241115C00245000 | 2024-05-07 12:54PM EDT | 2024-11-15 | 0.40 | 0.37 | 0.43 | 0.00 | - | 1 | 188 | 22.00% |
| AAPL241220C00245000 | 2024-05-10 10:44AM EDT | 2024-12-20 | 0.59 | 0.55 | 0.59 | 0.00 | - | 100 | 2,971 | 21.40% |
| AAPL250117C00245000 | 2024-05-10 12:35PM EDT | 2025-01-17 | 0.74 | 0.73 | 0.77 | -0.09 | -10.84% | 1 | 10,089 | 21.25% |
| AAPL250321C00245000 | 2024-05-10 3:25PM EDT | 2025-03-21 | 1.52 | 1.45 | 1.54 | -0.28 | -15.56% | 2 | 476 | 22.16% |
| AAPL250620C00245000 | 2024-05-09 10:21AM EDT | 2025-06-20 | 3.00 | 2.90 | 3.10 | 0.00 | - | 35 | 3,870 | 23.55% |
| AAPL250919C00245000 | 2024-05-07 2:12PM EDT | 2025-09-19 | 4.75 | 4.60 | 4.90 | 0.00 | - | 61 | 348 | 24.62% |
| AAPL251219C00245000 | 2024-05-08 11:40AM EDT | 2025-12-19 | 6.50 | 6.50 | 6.65 | 0.00 | - | 4 | 492 | 25.25% |
| AAPL260116C00245000 | 2024-05-10 2:33PM EDT | 2026-01-16 | 7.05 | 6.95 | 7.35 | -0.45 | -6.00% | 15 | 1,648 | 25.63% |
| AAPL260618C00245000 | 2024-05-09 3:39PM EDT | 2026-06-18 | 10.90 | 10.15 | 10.80 | 0.00 | - | 1 | 134 | 26.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 61.65 | 62.30 | 0.00 | - | 1 | 0 | 78.13% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 61.15 | 62.00 | 0.00 | - | 1 | 0 | 34.57% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 35.41% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 17.60% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 51.17% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 36.95% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 33.86% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 16.00% |
© 2024 Yahoo. All rights reserved.