Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 2024-04-26 | 29.75 | 33.75 | 34.25 | 0.00 | - | 3 | 3 | 151.27% |
| AAPL240503C00135000 | 2024-04-09 9:33AM EDT | 2024-05-03 | 34.35 | 33.80 | 34.25 | 0.00 | - | 1 | 7 | 83.79% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 34.65 | 34.05 | 34.50 | 0.00 | - | - | 3 | 70.43% |
| AAPL240517C00135000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 32.25 | 34.15 | 34.45 | 0.00 | - | 2 | 46 | 59.74% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 32.10 | 34.30 | 34.60 | 0.00 | - | 1 | 1 | 54.91% |
| AAPL240621C00135000 | 2024-04-24 10:38AM EDT | 2024-06-21 | 34.50 | 35.05 | 35.25 | +1.21 | +3.63% | 18 | 3,804 | 47.23% |
| AAPL240719C00135000 | 2024-04-23 9:41AM EDT | 2024-07-19 | 33.14 | 35.95 | 36.15 | 0.00 | - | 1 | 72 | 44.48% |
| AAPL240816C00135000 | 2024-04-19 10:24AM EDT | 2024-08-16 | 33.50 | 36.70 | 36.90 | 0.00 | - | 1 | 198 | 42.29% |
| AAPL240920C00135000 | 2024-04-22 10:13AM EDT | 2024-09-20 | 34.91 | 37.60 | 37.75 | 0.00 | - | 24 | 342 | 40.34% |
| AAPL241018C00135000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 35.60 | 38.40 | 38.70 | 0.00 | - | 27 | 42 | 40.23% |
| AAPL241115C00135000 | 2024-04-22 11:06AM EDT | 2024-11-15 | 36.40 | 39.30 | 39.45 | 0.00 | - | 1 | 96 | 39.64% |
| AAPL241220C00135000 | 2024-04-23 3:30PM EDT | 2024-12-20 | 38.67 | 40.35 | 40.55 | 0.00 | - | 1 | 418 | 39.59% |
| AAPL250117C00135000 | 2024-04-23 1:23PM EDT | 2025-01-17 | 40.39 | 41.15 | 41.45 | +1.34 | +3.43% | 1 | 9,152 | 39.69% |
| AAPL250321C00135000 | 2024-04-24 12:41PM EDT | 2025-03-21 | 42.70 | 42.80 | 43.00 | +1.85 | +4.53% | 2 | 83 | 39.05% |
| AAPL250620C00135000 | 2024-04-23 1:22PM EDT | 2025-06-20 | 43.19 | 45.10 | 45.30 | 0.00 | - | 2 | 555 | 38.83% |
| AAPL250919C00135000 | 2024-04-24 11:42AM EDT | 2025-09-19 | 46.85 | 46.90 | 47.60 | -1.85 | -3.80% | 1 | 50 | 38.97% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 49.03 | 49.05 | 49.65 | 0.00 | - | 2 | 1,051 | 38.95% |
| AAPL260116C00135000 | 2024-04-22 3:04PM EDT | 2026-01-16 | 48.45 | 49.85 | 50.15 | 0.00 | - | 2 | 273 | 38.79% |
| AAPL260618C00135000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 50.00 | 52.80 | 53.25 | 0.00 | - | 12 | 434 | 38.77% |
| AAPL261218C00135000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 54.80 | 55.00 | 56.80 | 0.00 | - | 14 | 495 | 38.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 81.25% |
| AAPL240503P00135000 | 2024-04-24 12:07PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 12 | 243 | 53.13% |
| AAPL240510P00135000 | 2024-04-24 1:56PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 55 | 112 | 46.29% |
| AAPL240517P00135000 | 2024-04-24 12:20PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 27 | 1,703 | 41.60% |
| AAPL240524P00135000 | 2024-04-23 2:02PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.13 | 0.00 | - | 1 | 176 | 37.60% |
| AAPL240531P00135000 | 2024-04-23 2:20PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.15 | 0.00 | - | 45 | 135 | 34.67% |
| AAPL240621P00135000 | 2024-04-24 10:30AM EDT | 2024-06-21 | 0.34 | 0.31 | 0.33 | -0.04 | -10.53% | 16 | 13,970 | 31.93% |
| AAPL240719P00135000 | 2024-04-24 1:07PM EDT | 2024-07-19 | 0.57 | 0.52 | 0.55 | -0.05 | -8.06% | 6 | 1,148 | 29.18% |
| AAPL240816P00135000 | 2024-04-24 12:23PM EDT | 2024-08-16 | 0.91 | 0.87 | 0.90 | -0.11 | -10.78% | 2 | 3,406 | 28.44% |
| AAPL240920P00135000 | 2024-04-24 1:56PM EDT | 2024-09-20 | 1.15 | 1.15 | 1.18 | -0.18 | -13.53% | 20 | 6,457 | 26.70% |
| AAPL241018P00135000 | 2024-04-24 12:04PM EDT | 2024-10-18 | 1.45 | 1.45 | 1.49 | -0.54 | -27.14% | 52 | 3,548 | 26.14% |
| AAPL241115P00135000 | 2024-04-24 12:26PM EDT | 2024-11-15 | 1.97 | 1.92 | 1.95 | -0.23 | -10.45% | 2 | 1,437 | 26.32% |
| AAPL241220P00135000 | 2024-04-24 12:12PM EDT | 2024-12-20 | 2.33 | 2.33 | 2.34 | -0.22 | -8.63% | 17 | 2,686 | 25.78% |
| AAPL250117P00135000 | 2024-04-24 12:36PM EDT | 2025-01-17 | 2.60 | 2.58 | 2.62 | -0.23 | -8.13% | 9 | 16,488 | 25.34% |
| AAPL250321P00135000 | 2024-04-23 3:24PM EDT | 2025-03-21 | 3.60 | 3.25 | 3.35 | 0.00 | - | 2 | 2,199 | 24.88% |
| AAPL250620P00135000 | 2024-04-23 3:32PM EDT | 2025-06-20 | 4.70 | 4.25 | 4.40 | 0.00 | - | 3 | 3,309 | 24.46% |
| AAPL250919P00135000 | 2024-04-11 1:51PM EDT | 2025-09-19 | 4.73 | 5.20 | 5.35 | 0.00 | - | 1 | 200 | 24.06% |
| AAPL251219P00135000 | 2024-04-24 12:38PM EDT | 2025-12-19 | 6.30 | 5.95 | 6.25 | -0.60 | -8.70% | 4 | 998 | 23.73% |
| AAPL260116P00135000 | 2024-04-16 1:15PM EDT | 2026-01-16 | 6.70 | 6.30 | 6.45 | +0.05 | +0.75% | 1 | 1,857 | 23.54% |
| AAPL260618P00135000 | 2024-04-18 12:46PM EDT | 2026-06-18 | 8.40 | 7.55 | 7.75 | 0.00 | - | 8 | 1,178 | 23.01% |
| AAPL261218P00135000 | 2024-04-22 3:33PM EDT | 2026-12-18 | 9.90 | 8.65 | 8.95 | 0.00 | - | 355 | 1,110 | 22.25% |
© 2024 Yahoo. All rights reserved.