Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 2024-04-26 | 28.53 | 29.55 | 30.35 | +1.88 | +7.05% | 2 | 111 | 165.63% |
| AAPL240503C00140000 | 2024-04-23 10:06AM EDT | 2024-05-03 | 26.80 | 29.65 | 30.65 | 0.00 | - | 2 | 32 | 73.83% |
| AAPL240510C00140000 | 2024-04-24 1:54PM EDT | 2024-05-10 | 29.66 | 29.80 | 30.80 | 0.00 | - | 2 | 21 | 58.98% |
| AAPL240517C00140000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 28.82 | 29.65 | 30.60 | -0.28 | -0.96% | 12 | 465 | 55.03% |
| AAPL240524C00140000 | 2024-04-22 11:03AM EDT | 2024-05-24 | 25.90 | 30.30 | 30.70 | 0.00 | - | 1 | 3 | 49.46% |
| AAPL240621C00140000 | 2024-04-25 11:27AM EDT | 2024-06-21 | 30.00 | 31.15 | 31.55 | -0.40 | -1.32% | 12 | 3,168 | 42.98% |
| AAPL240719C00140000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 31.05 | 32.15 | 32.45 | 0.00 | - | 2 | 182 | 40.53% |
| AAPL240816C00140000 | 2024-04-25 3:47PM EDT | 2024-08-16 | 32.92 | 32.90 | 33.45 | +2.84 | +9.44% | 7 | 376 | 39.68% |
| AAPL240920C00140000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 33.95 | 34.10 | 34.35 | +0.35 | +1.04% | 1 | 1,831 | 37.95% |
| AAPL241018C00140000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 34.49 | 35.05 | 35.40 | +2.44 | +7.61% | 1 | 90 | 38.12% |
| AAPL241115C00140000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 32.30 | 35.00 | 36.30 | 0.00 | - | 4 | 98 | 37.94% |
| AAPL241220C00140000 | 2024-04-24 10:56AM EDT | 2024-12-20 | 35.30 | 37.05 | 37.35 | 0.00 | - | 1 | 3,287 | 37.70% |
| AAPL250117C00140000 | 2024-04-24 10:46AM EDT | 2025-01-17 | 37.14 | 37.95 | 38.15 | +1.12 | +3.11% | 2 | 8,854 | 37.53% |
| AAPL250321C00140000 | 2024-04-25 10:11AM EDT | 2025-03-21 | 39.30 | 39.65 | 40.10 | +2.40 | +6.50% | 1 | 294 | 37.73% |
| AAPL250620C00140000 | 2024-04-25 3:41PM EDT | 2025-06-20 | 42.02 | 42.20 | 42.60 | +0.95 | +2.31% | 3 | 1,010 | 37.79% |
| AAPL250919C00140000 | 2024-04-24 3:53PM EDT | 2025-09-19 | 43.86 | 44.25 | 44.95 | 0.00 | - | 1 | 28 | 37.92% |
| AAPL251219C00140000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 45.95 | 46.40 | 47.00 | 0.00 | - | 3 | 1,476 | 37.84% |
| AAPL260116C00140000 | 2024-04-24 2:09PM EDT | 2026-01-16 | 46.45 | 47.05 | 47.85 | 0.00 | - | 6 | 855 | 38.16% |
| AAPL260618C00140000 | 2024-04-24 12:04PM EDT | 2026-06-18 | 49.93 | 50.35 | 51.15 | 0.00 | - | 37 | 402 | 38.28% |
| AAPL261218C00140000 | 2024-04-25 11:39AM EDT | 2026-12-18 | 52.64 | 53.20 | 55.35 | +0.08 | +0.15% | 1 | 272 | 39.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 125.00% |
| AAPL240503P00140000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 190 | 1,350 | 55.47% |
| AAPL240510P00140000 | 2024-04-25 2:53PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 64 | 338 | 46.68% |
| AAPL240517P00140000 | 2024-04-25 2:12PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | 0.00 | - | 563 | 3,484 | 40.92% |
| AAPL240524P00140000 | 2024-04-25 3:35PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 5 | 677 | 37.01% |
| AAPL240531P00140000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 297 | 157 | 34.33% |
| AAPL240621P00140000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.50 | -0.02 | -4.00% | 144 | 30,708 | 31.57% |
| AAPL240719P00140000 | 2024-04-25 3:04PM EDT | 2024-07-19 | 0.74 | 0.76 | 0.79 | -0.03 | -3.90% | 40 | 4,474 | 28.74% |
| AAPL240816P00140000 | 2024-04-25 3:27PM EDT | 2024-08-16 | 1.20 | 1.18 | 1.23 | -0.06 | -4.76% | 3 | 7,451 | 27.98% |
| AAPL240920P00140000 | 2024-04-25 2:06PM EDT | 2024-09-20 | 1.58 | 1.58 | 1.62 | -0.05 | -3.07% | 72 | 14,780 | 26.49% |
| AAPL241018P00140000 | 2024-04-25 2:57PM EDT | 2024-10-18 | 1.95 | 1.94 | 1.97 | -0.12 | -5.80% | 5 | 3,976 | 25.82% |
| AAPL241115P00140000 | 2024-04-24 10:56AM EDT | 2024-11-15 | 2.63 | 2.48 | 2.53 | -0.01 | -0.38% | 1 | 680 | 26.07% |
| AAPL241220P00140000 | 2024-04-25 1:08PM EDT | 2024-12-20 | 2.92 | 2.88 | 2.95 | -0.05 | -1.68% | 4 | 5,513 | 25.44% |
| AAPL250117P00140000 | 2024-04-25 3:16PM EDT | 2025-01-17 | 3.15 | 3.20 | 3.25 | -0.15 | -4.55% | 233 | 16,985 | 24.95% |
| AAPL250321P00140000 | 2024-04-24 3:14PM EDT | 2025-03-21 | 4.15 | 4.00 | 4.10 | 0.00 | - | 16 | 1,192 | 24.57% |
| AAPL250620P00140000 | 2024-04-25 12:31PM EDT | 2025-06-20 | 5.30 | 5.15 | 5.25 | 0.00 | - | 261 | 3,506 | 24.15% |
| AAPL250919P00140000 | 2024-04-23 10:45AM EDT | 2025-09-19 | 6.90 | 6.10 | 6.20 | 0.00 | - | 8 | 662 | 23.60% |
| AAPL251219P00140000 | 2024-04-24 11:39AM EDT | 2025-12-19 | 7.48 | 7.05 | 7.25 | 0.00 | - | 2 | 2,481 | 23.43% |
| AAPL260116P00140000 | 2024-04-24 1:55PM EDT | 2026-01-16 | 7.35 | 7.25 | 7.45 | 0.00 | - | 5 | 2,330 | 23.21% |
| AAPL260618P00140000 | 2024-04-24 12:41PM EDT | 2026-06-18 | 8.85 | 8.50 | 8.80 | 0.00 | - | 17 | 1,465 | 22.65% |
| AAPL261218P00140000 | 2024-04-25 3:46PM EDT | 2026-12-18 | 9.84 | 9.05 | 10.00 | -0.29 | -2.86% | 9 | 698 | 21.82% |
© 2024 Yahoo. All rights reserved.