Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00115000 | 2024-04-03 2:02PM EDT | 2024-04-19 | 55.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240517C00115000 | 2024-04-03 2:02PM EDT | 2024-05-17 | 55.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240621C00115000 | 2024-04-15 9:50AM EDT | 2024-06-21 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00115000 | 2024-04-08 9:43AM EDT | 2024-07-19 | 55.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920C00115000 | 2024-04-11 3:59PM EDT | 2024-09-20 | 62.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 48.50% |
| AAPL241115C00115000 | 2024-04-15 1:27PM EDT | 2024-11-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 38.18% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250321C00115000 | 2024-04-10 11:09AM EDT | 2025-03-21 | 59.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00115000 | 2024-04-15 2:19PM EDT | 2025-12-19 | 69.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL260116C00115000 | 2024-04-09 10:52AM EDT | 2026-01-16 | 65.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260618C00115000 | 2024-04-11 2:31PM EDT | 2026-06-18 | 72.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL261218C00115000 | 2024-04-11 1:38PM EDT | 2026-12-18 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00115000 | 2024-04-12 3:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240426P00115000 | 2024-04-04 11:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503P00115000 | 2024-04-12 11:13AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240517P00115000 | 2024-04-15 1:50PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240621P00115000 | 2024-04-15 11:40AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240719P00115000 | 2024-04-15 12:50PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240816P00115000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240920P00115000 | 2024-04-15 2:44PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241018P00115000 | 2024-04-15 2:17PM EDT | 2024-10-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| AAPL241115P00115000 | 2024-04-15 9:39AM EDT | 2024-11-15 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL241220P00115000 | 2024-04-15 12:57PM EDT | 2024-12-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL250117P00115000 | 2024-04-15 3:36PM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| AAPL250321P00115000 | 2024-04-15 1:45PM EDT | 2025-03-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAPL250620P00115000 | 2024-04-11 1:19PM EDT | 2025-06-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 6.25% |
| AAPL250919P00115000 | 2024-04-15 12:24PM EDT | 2025-09-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| AAPL251219P00115000 | 2024-04-11 2:33PM EDT | 2025-12-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260116P00115000 | 2024-04-11 10:38AM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL260618P00115000 | 2024-04-15 12:29PM EDT | 2026-06-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL261218P00115000 | 2024-04-08 3:31PM EDT | 2026-12-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.