Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00085000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 99.30 | 97.65 | 98.50 | 0.00 | - | 320 | 0 | 184.38% |
| AAPL240621C00085000 | 2024-05-10 10:30AM EDT | 2024-06-21 | 98.78 | 98.15 | 99.00 | -0.92 | -0.92% | 1 | 874 | 116.75% |
| AAPL240719C00085000 | 2024-05-09 12:20PM EDT | 2024-07-19 | 99.37 | 98.20 | 99.75 | 0.00 | - | 1 | 17 | 100.54% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 2024-08-16 | 84.37 | 98.25 | 99.65 | 0.00 | - | 1 | 31 | 84.72% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 0.00% |
| AAPL241018C00085000 | 2024-05-09 3:09PM EDT | 2024-10-18 | 101.01 | 98.75 | 100.40 | 0.00 | - | 16 | 16 | 73.71% |
| AAPL241220C00085000 | 2024-05-07 3:29PM EDT | 2024-12-20 | 99.84 | 98.95 | 101.05 | 0.00 | - | 1 | 218 | 66.09% |
| AAPL250117C00085000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 102.00 | 99.35 | 101.50 | 0.00 | - | 28 | 392 | 65.33% |
| AAPL250321C00085000 | 2024-05-09 10:18AM EDT | 2025-03-21 | 101.63 | 99.70 | 103.20 | 0.00 | - | 231 | 193 | 64.16% |
| AAPL250620C00085000 | 2024-05-09 11:21AM EDT | 2025-06-20 | 102.53 | 101.55 | 103.20 | 0.00 | - | 245 | 714 | 60.52% |
| AAPL250919C00085000 | 2024-05-09 11:19AM EDT | 2025-09-19 | 103.38 | 101.30 | 104.80 | 0.00 | - | 347 | 351 | 57.14% |
| AAPL251219C00085000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 92.10 | 103.00 | 104.70 | 0.00 | - | 50 | 309 | 55.06% |
| AAPL260116C00085000 | 2024-04-30 2:32PM EDT | 2026-01-16 | 94.78 | 102.80 | 105.30 | 0.00 | - | 1 | 161 | 54.39% |
| AAPL260618C00085000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 106.20 | 104.45 | 106.40 | 0.00 | - | 1 | 83 | 52.20% |
| AAPL261218C00085000 | 2024-04-30 3:57PM EDT | 2026-12-18 | 94.60 | 105.00 | 108.75 | 0.00 | - | 50 | 53 | 50.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00085000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 39 | 162.50% |
| AAPL240621P00085000 | 2024-05-03 10:14AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 1,628 | 87.11% |
| AAPL240719P00085000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.50 | 0.00 | - | 101 | 298 | 81.25% |
| AAPL240816P00085000 | 2024-05-09 9:50AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.44 | 0.00 | - | 28 | 723 | 67.38% |
| AAPL240920P00085000 | 2024-05-09 12:14PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 30 | 793 | 47.27% |
| AAPL241018P00085000 | 2024-05-09 11:54AM EDT | 2024-10-18 | 0.04 | 0.01 | 0.05 | 0.00 | - | 17 | 109 | 43.95% |
| AAPL241115P00085000 | 2024-05-09 2:50PM EDT | 2024-11-15 | 0.05 | 0.04 | 0.27 | 0.00 | - | 121 | 203 | 50.10% |
| AAPL241220P00085000 | 2024-05-09 2:25PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.10 | 0.00 | - | 200 | 1,008 | 40.33% |
| AAPL250117P00085000 | 2024-05-09 10:24AM EDT | 2025-01-17 | 0.10 | 0.07 | 0.12 | 0.00 | - | 46 | 2,592 | 38.97% |
| AAPL250321P00085000 | 2024-05-09 11:22AM EDT | 2025-03-21 | 0.19 | 0.10 | 0.18 | 0.00 | - | 5 | 61 | 36.72% |
| AAPL250620P00085000 | 2024-05-09 11:26AM EDT | 2025-06-20 | 0.24 | 0.18 | 0.29 | 0.00 | - | 5 | 2,247 | 34.57% |
| AAPL250919P00085000 | 2024-05-09 11:35AM EDT | 2025-09-19 | 0.33 | 0.28 | 0.40 | 0.00 | - | 5 | 235 | 32.84% |
| AAPL251219P00085000 | 2024-05-09 11:37AM EDT | 2025-12-19 | 0.51 | 0.45 | 0.58 | 0.00 | - | 5 | 1,293 | 32.11% |
| AAPL260116P00085000 | 2024-05-09 11:38AM EDT | 2026-01-16 | 0.53 | 0.41 | 0.66 | 0.00 | - | 5 | 518 | 32.08% |
| AAPL260618P00085000 | 2024-05-09 11:40AM EDT | 2026-06-18 | 0.84 | 0.76 | 0.96 | 0.00 | - | 5 | 837 | 30.77% |
| AAPL261218P00085000 | 2024-05-09 11:42AM EDT | 2026-12-18 | 1.17 | 0.87 | 1.73 | 0.00 | - | 5 | 10 | 31.28% |
© 2024 Yahoo. All rights reserved.