Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 2024-05-17 | 124.44 | 119.60 | 120.35 | 0.00 | - | 1 | 6 | 0.00% |
| AAPL240621C00050000 | 2024-05-10 9:43AM EDT | 2024-06-21 | 134.60 | 132.90 | 133.80 | +0.60 | +0.45% | 56 | 1,016 | 174.71% |
| AAPL240719C00050000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 120.09 | 132.90 | 134.30 | 0.00 | - | 1 | 1 | 149.07% |
| AAPL240816C00050000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 119.70 | 132.95 | 134.55 | 0.00 | - | 1 | 5 | 131.45% |
| AAPL240920C00050000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 135.22 | 132.70 | 134.25 | 0.00 | - | 1,304 | 1,408 | 104.15% |
| AAPL241018C00050000 | 2024-04-29 11:48AM EDT | 2024-10-18 | 125.46 | 132.90 | 135.20 | 0.00 | - | 2 | 2 | 109.47% |
| AAPL241220C00050000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 137.00 | 132.60 | 134.80 | 0.00 | - | 12 | 56 | 86.04% |
| AAPL250117C00050000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 135.84 | 133.05 | 135.15 | 0.00 | - | 1,235 | 2,173 | 88.40% |
| AAPL250321C00050000 | 2024-05-03 3:55PM EDT | 2025-03-21 | 134.65 | 132.80 | 136.50 | 0.00 | - | 3 | 11 | 86.04% |
| AAPL250620C00050000 | 2024-04-29 2:12PM EDT | 2025-06-20 | 126.21 | 133.20 | 136.90 | 0.00 | - | 8 | 441 | 79.58% |
| AAPL250919C00050000 | 2024-05-07 12:02PM EDT | 2025-09-19 | 133.74 | 134.05 | 136.55 | 0.00 | - | 1 | 16 | 73.89% |
| AAPL251219C00050000 | 2024-05-08 1:06PM EDT | 2025-12-19 | 134.50 | 134.35 | 137.60 | 0.00 | - | 2 | 231 | 72.38% |
| AAPL260116C00050000 | 2024-05-06 10:20AM EDT | 2026-01-16 | 134.74 | 134.30 | 137.50 | 0.00 | - | 1 | 282 | 70.25% |
| AAPL260618C00050000 | 2024-05-09 11:54AM EDT | 2026-06-18 | 136.62 | 134.40 | 138.25 | 0.00 | - | 3 | 139 | 65.15% |
| AAPL261218C00050000 | 2024-05-09 3:35PM EDT | 2026-12-18 | 138.03 | 134.90 | 138.80 | 0.00 | - | 1 | 12 | 60.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 281.25% |
| AAPL240621P00050000 | 2024-05-09 3:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 12,616 | 115.63% |
| AAPL240719P00050000 | 2024-05-07 9:46AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 108 | 93.75% |
| AAPL240816P00050000 | 2024-05-08 2:28PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 27 | 79.69% |
| AAPL240920P00050000 | 2024-05-06 2:53PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 1,327 | 71.09% |
| AAPL241115P00050000 | 2024-05-10 9:30AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 44 | 1 | 57.81% |
| AAPL241220P00050000 | 2024-05-10 11:22AM EDT | 2024-12-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 827 | 54.69% |
| AAPL250117P00050000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 5,637 | 55.86% |
| AAPL250321P00050000 | 2024-05-10 1:42PM EDT | 2025-03-21 | 0.03 | 0.02 | 0.37 | -0.01 | -25.00% | 7 | 198 | 60.79% |
| AAPL250620P00050000 | 2024-05-10 2:48PM EDT | 2025-06-20 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 1,594 | 45.70% |
| AAPL250919P00050000 | 2024-05-10 2:07PM EDT | 2025-09-19 | 0.06 | 0.05 | 0.12 | 0.00 | - | 4 | 424 | 45.61% |
| AAPL251219P00050000 | 2024-05-10 10:09AM EDT | 2025-12-19 | 0.09 | 0.07 | 0.14 | -0.02 | -18.18% | 160 | 2,280 | 42.68% |
| AAPL260116P00050000 | 2024-05-10 9:41AM EDT | 2026-01-16 | 0.11 | 0.05 | 0.20 | -0.02 | -15.38% | 7 | 522 | 43.65% |
| AAPL260618P00050000 | 2024-05-09 1:24PM EDT | 2026-06-18 | 0.18 | 0.00 | 0.23 | 0.00 | - | 99 | 151 | 39.80% |
| AAPL261218P00050000 | 2024-05-08 2:58PM EDT | 2026-12-18 | 0.20 | 0.20 | 0.39 | 0.00 | - | 1 | 149 | 38.57% |
© 2024 Yahoo. All rights reserved.