Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00165000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 2.87 | 2.77 | 2.88 | +0.43 | +17.62% | 13,254 | 6,740 | 25.54% |
| AAPL240503C00165000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 4.97 | 4.95 | 5.10 | +0.42 | +9.23% | 1,372 | 3,042 | 35.50% |
| AAPL240510C00165000 | 2024-04-23 3:52PM EDT | 2024-05-10 | 5.60 | 5.55 | 5.70 | +0.45 | +8.74% | 518 | 2,892 | 31.90% |
| AAPL240517C00165000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 6.10 | 6.05 | 6.15 | +0.56 | +10.11% | 1,111 | 5,141 | 29.69% |
| AAPL240524C00165000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 6.50 | 6.45 | 6.70 | +0.42 | +6.91% | 370 | 415 | 29.08% |
| AAPL240531C00165000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 6.88 | 6.80 | 6.95 | +0.48 | +7.50% | 149 | 389 | 27.51% |
| AAPL240621C00165000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 8.45 | 8.40 | 8.60 | +0.45 | +5.62% | 377 | 8,098 | 28.37% |
| AAPL240719C00165000 | 2024-04-23 3:35PM EDT | 2024-07-19 | 9.85 | 9.80 | 9.95 | +0.30 | +3.14% | 409 | 3,996 | 27.60% |
| AAPL240816C00165000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 11.40 | 11.30 | 11.45 | +0.20 | +1.79% | 66 | 1,224 | 28.08% |
| AAPL240920C00165000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 12.89 | 12.80 | 13.00 | -0.01 | -0.08% | 38 | 1,837 | 28.27% |
| AAPL241018C00165000 | 2024-04-23 1:54PM EDT | 2024-10-18 | 13.98 | 13.95 | 14.15 | -0.07 | -0.50% | 9 | 380 | 28.46% |
| AAPL241115C00165000 | 2024-04-23 2:54PM EDT | 2024-11-15 | 15.40 | 15.40 | 15.65 | +0.35 | +2.33% | 59 | 565 | 29.50% |
| AAPL241220C00165000 | 2024-04-23 3:49PM EDT | 2024-12-20 | 16.96 | 16.75 | 17.00 | +0.61 | +3.73% | 44 | 1,804 | 29.80% |
| AAPL250117C00165000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 17.85 | 17.80 | 18.05 | +0.30 | +1.71% | 89 | 10,158 | 30.08% |
| AAPL250321C00165000 | 2024-04-23 3:45PM EDT | 2025-03-21 | 20.30 | 20.20 | 20.55 | +0.21 | +1.05% | 43 | 1,155 | 31.07% |
| AAPL250620C00165000 | 2024-04-23 3:18PM EDT | 2025-06-20 | 23.40 | 23.20 | 23.60 | -0.10 | -0.43% | 18 | 1,178 | 31.87% |
| AAPL250919C00165000 | 2024-04-23 11:35AM EDT | 2025-09-19 | 26.05 | 26.10 | 26.45 | -0.55 | -2.07% | 3 | 170 | 32.60% |
| AAPL251219C00165000 | 2024-04-23 3:49PM EDT | 2025-12-19 | 29.00 | 28.55 | 29.05 | +0.35 | +1.22% | 5 | 2,787 | 33.17% |
| AAPL260116C00165000 | 2024-04-23 3:54PM EDT | 2026-01-16 | 29.53 | 29.30 | 29.85 | +0.53 | +1.83% | 36 | 1,049 | 33.36% |
| AAPL260618C00165000 | 2024-04-23 9:58AM EDT | 2026-06-18 | 33.00 | 32.95 | 34.80 | +0.52 | +1.60% | 1 | 444 | 35.18% |
| AAPL261218C00165000 | 2024-04-23 2:42PM EDT | 2026-12-18 | 37.29 | 36.50 | 38.30 | -0.23 | -0.61% | 20 | 224 | 35.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00165000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.79 | 0.76 | 0.80 | -0.61 | -43.57% | 33,015 | 16,322 | 22.66% |
| AAPL240503P00165000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 2.76 | 2.74 | 2.86 | -0.69 | -20.00% | 2,314 | 7,783 | 32.50% |
| AAPL240510P00165000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 3.43 | 3.25 | 3.45 | -0.52 | -13.16% | 423 | 2,519 | 29.49% |
| AAPL240517P00165000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 3.79 | 3.75 | 3.85 | -0.57 | -13.07% | 1,625 | 23,269 | 27.37% |
| AAPL240524P00165000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 4.00 | 4.05 | 4.20 | -0.70 | -14.89% | 193 | 1,645 | 26.00% |
| AAPL240531P00165000 | 2024-04-23 3:52PM EDT | 2024-05-31 | 4.35 | 4.25 | 4.40 | -0.60 | -12.12% | 538 | 532 | 24.48% |
| AAPL240621P00165000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 5.46 | 5.35 | 5.45 | -0.54 | -9.00% | 2,004 | 25,467 | 23.69% |
| AAPL240719P00165000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 6.15 | 6.05 | 6.20 | -0.65 | -9.56% | 245 | 11,082 | 21.89% |
| AAPL240816P00165000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 7.18 | 7.10 | 7.20 | -0.02 | -0.28% | 336 | 9,056 | 21.76% |
| AAPL240920P00165000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 7.85 | 7.85 | 8.00 | -0.50 | -5.99% | 77 | 10,273 | 20.97% |
| AAPL241018P00165000 | 2024-04-23 2:43PM EDT | 2024-10-18 | 8.50 | 8.40 | 8.55 | -0.22 | -2.52% | 55 | 4,127 | 20.45% |
| AAPL241115P00165000 | 2024-04-23 1:07PM EDT | 2024-11-15 | 9.43 | 9.30 | 9.50 | -0.57 | -5.70% | 87 | 1,283 | 20.94% |
| AAPL241220P00165000 | 2024-04-23 3:32PM EDT | 2024-12-20 | 10.11 | 10.00 | 10.20 | -0.24 | -2.32% | 13 | 9,810 | 20.67% |
| AAPL250117P00165000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 10.55 | 10.45 | 10.70 | -0.65 | -5.80% | 187 | 15,118 | 20.45% |
| AAPL250321P00165000 | 2024-04-23 2:23PM EDT | 2025-03-21 | 11.76 | 11.65 | 12.00 | -0.28 | -2.33% | 153 | 8,644 | 20.49% |
| AAPL250620P00165000 | 2024-04-23 3:52PM EDT | 2025-06-20 | 13.34 | 13.25 | 13.70 | -0.60 | -4.30% | 13 | 4,647 | 20.56% |
| AAPL250919P00165000 | 2024-04-19 2:06PM EDT | 2025-09-19 | 15.90 | 14.35 | 14.85 | 0.00 | - | 2 | 235 | 20.13% |
| AAPL251219P00165000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 16.00 | 15.80 | 16.40 | -0.81 | -4.82% | 8 | 2,263 | 20.40% |
| AAPL260116P00165000 | 2024-04-22 1:20PM EDT | 2026-01-16 | 16.70 | 15.90 | 16.60 | 0.00 | - | 63 | 3,523 | 20.17% |
| AAPL260618P00165000 | 2024-04-23 2:54PM EDT | 2026-06-18 | 17.92 | 17.60 | 17.95 | -0.06 | -0.33% | 22 | 2,649 | 19.51% |
| AAPL261218P00165000 | 2024-04-23 11:42AM EDT | 2026-12-18 | 19.70 | 19.05 | 20.65 | -0.30 | -1.50% | 1 | 98 | 20.11% |
© 2024 Yahoo. All rights reserved.