Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 2024-04-26 | 21.38 | 24.00 | 24.20 | 0.00 | - | 71 | 139 | 0.00% |
| AAPL240503C00145000 | 2024-04-24 2:57PM EDT | 2024-05-03 | 23.86 | 24.30 | 24.50 | +1.91 | +8.70% | 17 | 33 | 54.49% |
| AAPL240510C00145000 | 2024-04-24 3:33PM EDT | 2024-05-10 | 24.56 | 24.55 | 24.70 | +2.31 | +10.38% | 3 | 16 | 47.22% |
| AAPL240517C00145000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 23.71 | 24.60 | 24.80 | +1.48 | +6.66% | 13 | 809 | 41.60% |
| AAPL240524C00145000 | 2024-04-18 2:57PM EDT | 2024-05-24 | 23.02 | 24.80 | 25.00 | 0.00 | - | 2 | 4 | 39.53% |
| AAPL240531C00145000 | 2024-04-23 3:05PM EDT | 2024-05-31 | 22.87 | 24.95 | 25.20 | 0.00 | - | 11 | 11 | 38.01% |
| AAPL240621C00145000 | 2024-04-24 3:16PM EDT | 2024-06-21 | 25.50 | 25.85 | 26.05 | +1.56 | +6.52% | 20 | 4,143 | 37.01% |
| AAPL240719C00145000 | 2024-04-24 3:07PM EDT | 2024-07-19 | 26.30 | 26.85 | 27.00 | +1.49 | +6.01% | 1 | 589 | 35.44% |
| AAPL240816C00145000 | 2024-04-24 1:26PM EDT | 2024-08-16 | 27.50 | 27.85 | 28.05 | +2.00 | +7.84% | 5 | 475 | 35.09% |
| AAPL240920C00145000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 28.51 | 29.05 | 29.20 | +2.31 | +8.82% | 1 | 1,218 | 34.52% |
| AAPL241018C00145000 | 2024-04-24 1:30PM EDT | 2024-10-18 | 29.70 | 30.05 | 30.20 | +2.65 | +9.80% | 3 | 93 | 34.57% |
| AAPL241115C00145000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 29.30 | 31.05 | 31.25 | 0.00 | - | 1 | 214 | 34.86% |
| AAPL241220C00145000 | 2024-04-22 11:07AM EDT | 2024-12-20 | 29.57 | 32.25 | 32.45 | 0.00 | - | 2 | 242 | 35.03% |
| AAPL250117C00145000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 32.95 | 33.20 | 33.45 | +1.80 | +5.78% | 4 | 4,379 | 35.32% |
| AAPL250321C00145000 | 2024-04-23 1:38PM EDT | 2025-03-21 | 33.05 | 35.10 | 35.30 | 0.00 | - | 1 | 174 | 35.32% |
| AAPL250620C00145000 | 2024-04-23 3:23PM EDT | 2025-06-20 | 36.50 | 37.75 | 37.95 | 0.00 | - | 2 | 614 | 35.68% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 40.00 | 40.40 | 0.00 | - | 1 | 37 | 35.99% |
| AAPL251219C00145000 | 2024-04-19 10:43AM EDT | 2025-12-19 | 40.12 | 42.30 | 42.75 | 0.00 | - | 1 | 631 | 36.35% |
| AAPL260116C00145000 | 2024-04-24 1:51PM EDT | 2026-01-16 | 43.27 | 43.05 | 43.30 | +1.92 | +4.64% | 2 | 158 | 36.26% |
| AAPL260618C00145000 | 2024-04-23 11:22AM EDT | 2026-06-18 | 44.88 | 46.30 | 46.70 | 0.00 | - | 20 | 139 | 36.55% |
| AAPL261218C00145000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 50.00 | 48.65 | 51.30 | +3.50 | +7.53% | 30 | 54 | 37.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00145000 | 2024-04-23 3:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 613 | 1,457 | 50.00% |
| AAPL240503P00145000 | 2024-04-24 2:58PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 100 | 1,379 | 46.48% |
| AAPL240510P00145000 | 2024-04-24 3:22PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 83 | 726 | 39.36% |
| AAPL240517P00145000 | 2024-04-24 3:19PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.26 | -0.07 | -21.21% | 225 | 13,121 | 35.45% |
| AAPL240524P00145000 | 2024-04-24 2:01PM EDT | 2024-05-24 | 0.32 | 0.31 | 0.33 | -0.10 | -23.81% | 81 | 344 | 32.72% |
| AAPL240531P00145000 | 2024-04-24 3:35PM EDT | 2024-05-31 | 0.40 | 0.38 | 0.40 | -0.09 | -16.07% | 195 | 576 | 30.79% |
| AAPL240621P00145000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.77 | -0.17 | -18.09% | 215 | 12,640 | 28.86% |
| AAPL240719P00145000 | 2024-04-24 3:07PM EDT | 2024-07-19 | 1.17 | 1.13 | 1.16 | -0.19 | -13.97% | 33 | 1,599 | 26.59% |
| AAPL240816P00145000 | 2024-04-24 12:19PM EDT | 2024-08-16 | 1.80 | 1.70 | 1.74 | -0.20 | -10.00% | 16 | 3,953 | 26.23% |
| AAPL240920P00145000 | 2024-04-24 3:23PM EDT | 2024-09-20 | 2.22 | 2.18 | 2.22 | -0.29 | -11.55% | 429 | 20,944 | 24.96% |
| AAPL241018P00145000 | 2024-04-24 2:30PM EDT | 2024-10-18 | 2.65 | 2.58 | 2.66 | -0.29 | -9.86% | 41 | 5,359 | 24.48% |
| AAPL241115P00145000 | 2024-04-24 12:20PM EDT | 2024-11-15 | 3.35 | 3.20 | 3.30 | -0.25 | -6.94% | 88 | 526 | 24.75% |
| AAPL241220P00145000 | 2024-04-23 3:48PM EDT | 2024-12-20 | 4.16 | 3.75 | 3.80 | 0.00 | - | 12 | 3,364 | 24.26% |
| AAPL250117P00145000 | 2024-04-24 2:55PM EDT | 2025-01-17 | 4.28 | 4.05 | 4.15 | -0.25 | -5.52% | 14 | 19,229 | 23.84% |
| AAPL250321P00145000 | 2024-04-24 2:33PM EDT | 2025-03-21 | 5.15 | 5.00 | 5.10 | -0.45 | -8.04% | 6 | 1,690 | 23.54% |
| AAPL250620P00145000 | 2024-04-24 12:32PM EDT | 2025-06-20 | 6.50 | 6.25 | 6.35 | -0.65 | -9.09% | 32 | 4,109 | 23.18% |
| AAPL250919P00145000 | 2024-04-24 12:38PM EDT | 2025-09-19 | 7.55 | 7.30 | 7.45 | -1.56 | -17.12% | 11 | 359 | 22.81% |
| AAPL251219P00145000 | 2024-04-24 12:44PM EDT | 2025-12-19 | 8.65 | 8.35 | 8.50 | -1.25 | -12.63% | 30 | 1,384 | 22.56% |
| AAPL260116P00145000 | 2024-04-24 1:37PM EDT | 2026-01-16 | 8.70 | 8.60 | 8.75 | -0.90 | -9.38% | 201 | 1,363 | 22.41% |
| AAPL260618P00145000 | 2024-04-23 9:44AM EDT | 2026-06-18 | 11.15 | 9.95 | 10.20 | 0.00 | - | 1 | 519 | 21.93% |
| AAPL261218P00145000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 12.30 | 10.35 | 13.15 | 0.00 | - | 2 | 481 | 23.00% |
© 2024 Yahoo. All rights reserved.