Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00075000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 98.38 | 107.90 | 109.05 | 0.00 | - | 1 | 1 | 192.58% |
| AAPL240621C00075000 | 2024-05-02 1:05PM EDT | 2024-06-21 | 110.20 | 107.65 | 110.10 | +12.58 | +12.89% | 1 | 1,646 | 125.78% |
| AAPL240920C00075000 | 2024-03-14 9:33AM EDT | 2024-09-20 | 99.52 | 102.45 | 103.45 | 0.00 | - | 6 | 48 | 0.00% |
| AAPL241220C00075000 | 2024-03-21 2:41PM EDT | 2024-12-20 | 98.50 | 91.05 | 93.35 | 0.00 | - | 2 | 75 | 0.00% |
| AAPL250117C00075000 | 2024-04-29 11:53AM EDT | 2025-01-17 | 102.02 | 109.35 | 112.25 | 0.00 | - | 1 | 1,754 | 74.26% |
| AAPL250321C00075000 | 2024-03-15 10:05AM EDT | 2025-03-21 | 99.62 | 102.80 | 105.70 | 0.00 | - | 10 | 11 | 0.00% |
| AAPL250620C00075000 | 2024-04-26 11:43AM EDT | 2025-06-20 | 99.40 | 110.05 | 113.35 | 0.00 | - | 3 | 271 | 63.66% |
| AAPL250919C00075000 | 2024-02-07 1:07PM EDT | 2025-09-19 | 118.28 | 98.40 | 101.40 | 0.00 | - | 44 | 45 | 0.00% |
| AAPL251219C00075000 | 2024-04-26 1:36PM EDT | 2025-12-19 | 99.95 | 111.05 | 114.45 | 0.00 | - | 3 | 331 | 57.21% |
| AAPL260116C00075000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 115.50 | 111.45 | 115.00 | +18.03 | +18.50% | 10 | 112 | 57.64% |
| AAPL260618C00075000 | 2024-04-12 11:27AM EDT | 2026-06-18 | 107.69 | 112.85 | 115.55 | 0.00 | - | 1 | 113 | 54.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00075000 | 2024-04-11 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 273 | 170.31% |
| AAPL240621P00075000 | 2024-04-18 12:48PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 1,534 | 82.81% |
| AAPL240920P00075000 | 2024-04-22 10:43AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 2,147 | 51.17% |
| AAPL241018P00075000 | 2024-05-03 2:19PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 1 | 301 | 52.64% |
| AAPL241115P00075000 | 2024-05-03 3:48PM EDT | 2024-11-15 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 100 | 267 | 48.05% |
| AAPL241220P00075000 | 2024-05-02 1:51PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.13 | 0.00 | - | 10 | 335 | 47.56% |
| AAPL250117P00075000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 0.08 | 0.04 | 0.12 | 0.00 | - | 102 | 1,977 | 44.43% |
| AAPL250321P00075000 | 2024-05-03 9:36AM EDT | 2025-03-21 | 0.12 | 0.04 | 0.15 | -0.01 | -7.69% | 1 | 127 | 40.97% |
| AAPL250620P00075000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 0.35 | 0.08 | 0.24 | 0.00 | - | 12 | 2,082 | 38.53% |
| AAPL250919P00075000 | 2024-05-02 10:50AM EDT | 2025-09-19 | 0.33 | 0.15 | 0.31 | 0.00 | - | 20 | 49 | 36.13% |
| AAPL251219P00075000 | 2024-04-29 3:32PM EDT | 2025-12-19 | 0.47 | 0.27 | 0.42 | 0.00 | - | 20 | 1,139 | 34.84% |
| AAPL260116P00075000 | 2024-05-03 1:11PM EDT | 2026-01-16 | 0.39 | 0.32 | 0.43 | -0.12 | -23.53% | 10 | 391 | 34.18% |
| AAPL260618P00075000 | 2024-04-30 2:50PM EDT | 2026-06-18 | 0.76 | 0.51 | 0.66 | 0.00 | - | 3 | 39 | 32.86% |
© 2024 Yahoo. All rights reserved.