Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:265.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00265000 | 2024-05-06 10:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 46 | 112.50% |
| AAPL240517C00265000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,396 | 67.19% |
| AAPL240524C00265000 | 2024-05-07 9:57AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 10 | 53.13% |
| AAPL240531C00265000 | 2024-05-07 9:39AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 2 | 50.00% |
| AAPL240621C00265000 | 2024-05-03 2:14PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 1,582 | 37.11% |
| AAPL240719C00265000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 1,393 | 31.25% |
| AAPL240920C00265000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.11 | 0.00 | - | 201 | 714 | 25.83% |
| AAPL241018C00265000 | 2024-05-06 10:15AM EDT | 2024-10-18 | 0.10 | 0.08 | 0.14 | 0.00 | - | 100 | 618 | 24.27% |
| AAPL241115C00265000 | 2024-05-06 12:15PM EDT | 2024-11-15 | 0.17 | 0.13 | 0.22 | 0.00 | - | 2 | 341 | 23.88% |
| AAPL241220C00265000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 0.29 | 0.23 | 0.28 | -0.01 | -3.33% | 1 | 903 | 22.75% |
| AAPL250117C00265000 | 2024-05-06 10:58AM EDT | 2025-01-17 | 0.37 | 0.30 | 0.36 | +0.04 | +12.12% | 20 | 22,455 | 22.33% |
| AAPL250919C00265000 | 2024-05-07 9:42AM EDT | 2025-09-19 | 2.80 | 2.51 | 2.90 | +0.75 | +36.59% | 1 | 138 | 24.52% |
| AAPL260116C00265000 | 2024-05-07 9:44AM EDT | 2026-01-16 | 4.68 | 4.05 | 4.40 | +0.59 | +14.43% | 20 | 854 | 24.83% |
| AAPL260618C00265000 | 2024-05-03 12:37PM EDT | 2026-06-18 | 7.65 | 6.65 | 7.10 | 0.00 | - | 20 | 120 | 26.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 97.45% |
| AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 2024-09-20 | 93.72 | 95.05 | 96.40 | 0.00 | - | 1 | 0 | 79.40% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 36.71% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 21.10% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 35.81% |
© 2024 Yahoo. All rights reserved.