Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00190000 | 2024-04-19 3:18PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 64,230 | 50.00% |
| AAPL240426C00190000 | 2024-04-19 3:47PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 725 | 8,340 | 38.28% |
| AAPL240503C00190000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 756 | 8,141 | 34.47% |
| AAPL240510C00190000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 1,159 | 10,143 | 31.06% |
| AAPL240517C00190000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.25 | -0.08 | -25.00% | 2,142 | 38,472 | 29.05% |
| AAPL240524C00190000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.32 | -0.10 | -23.81% | 163 | 1,418 | 27.34% |
| AAPL240531C00190000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 0.39 | 0.36 | 0.42 | -0.12 | -23.53% | 357 | 672 | 26.51% |
| AAPL240621C00190000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.89 | 0.88 | 0.91 | -0.21 | -19.09% | 4,833 | 45,430 | 26.20% |
| AAPL240719C00190000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 1.45 | 1.41 | 1.48 | -0.30 | -17.14% | 1,480 | 11,125 | 25.15% |
| AAPL240816C00190000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 2.28 | 2.24 | 2.35 | -0.42 | -15.56% | 354 | 11,380 | 25.69% |
| AAPL240920C00190000 | 2024-04-19 3:52PM EDT | 2024-09-20 | 3.16 | 3.10 | 3.20 | -0.44 | -12.22% | 1,665 | 18,803 | 25.39% |
| AAPL241018C00190000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 3.90 | 3.85 | 3.95 | -0.60 | -13.33% | 861 | 1,344 | 25.46% |
| AAPL241115C00190000 | 2024-04-19 3:52PM EDT | 2024-11-15 | 5.02 | 4.95 | 5.10 | -0.66 | -11.62% | 106 | 2,429 | 26.54% |
| AAPL241220C00190000 | 2024-04-19 3:57PM EDT | 2024-12-20 | 6.00 | 5.95 | 6.10 | -0.66 | -9.91% | 107 | 11,577 | 26.75% |
| AAPL250117C00190000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 6.90 | 6.80 | 7.00 | -0.70 | -9.21% | 512 | 54,618 | 27.14% |
| AAPL250321C00190000 | 2024-04-19 3:56PM EDT | 2025-03-21 | 8.97 | 8.85 | 9.15 | -0.63 | -6.56% | 328 | 5,781 | 28.20% |
| AAPL250620C00190000 | 2024-04-19 3:27PM EDT | 2025-06-20 | 11.86 | 11.70 | 11.90 | -0.74 | -5.87% | 702 | 5,692 | 29.11% |
| AAPL250919C00190000 | 2024-04-19 1:48PM EDT | 2025-09-19 | 14.49 | 14.15 | 14.65 | -0.66 | -4.36% | 16 | 585 | 30.05% |
| AAPL251219C00190000 | 2024-04-19 2:45PM EDT | 2025-12-19 | 16.92 | 16.85 | 17.25 | -0.89 | -5.00% | 67 | 2,883 | 30.82% |
| AAPL260116C00190000 | 2024-04-19 3:35PM EDT | 2026-01-16 | 17.66 | 17.50 | 17.90 | -1.06 | -5.66% | 49 | 2,213 | 30.89% |
| AAPL260618C00190000 | 2024-04-19 3:35PM EDT | 2026-06-18 | 21.58 | 21.20 | 21.75 | -0.66 | -2.97% | 200 | 4,990 | 31.74% |
| AAPL261218C00190000 | 2024-04-19 12:37PM EDT | 2026-12-18 | 24.54 | 24.05 | 27.20 | -1.46 | -5.62% | 86 | 394 | 33.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00190000 | 2024-04-19 10:46AM EDT | 2024-04-19 | 24.60 | 23.80 | 26.45 | +1.80 | +7.89% | 4 | 956 | 138.28% |
| AAPL240426P00190000 | 2024-04-19 3:31PM EDT | 2024-04-26 | 24.85 | 24.65 | 25.40 | +2.00 | +8.75% | 144 | 6 | 60.84% |
| AAPL240503P00190000 | 2024-04-18 2:35PM EDT | 2024-05-03 | 23.10 | 24.50 | 25.55 | 0.00 | - | 29 | 1 | 47.71% |
| AAPL240510P00190000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 25.05 | 24.55 | 25.45 | +3.15 | +14.38% | 4 | 6 | 37.65% |
| AAPL240517P00190000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 25.10 | 24.55 | 25.50 | +2.90 | +13.06% | 184 | 1,854 | 33.57% |
| AAPL240524P00190000 | 2024-04-18 10:11AM EDT | 2024-05-24 | 22.44 | 24.50 | 25.50 | 0.00 | - | 3 | 8 | 30.15% |
| AAPL240531P00190000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 23.20 | 24.45 | 25.65 | 0.00 | - | 3 | 16 | 29.35% |
| AAPL240621P00190000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 25.15 | 24.75 | 25.60 | +1.85 | +7.94% | 154 | 20,594 | 23.61% |
| AAPL240719P00190000 | 2024-04-19 2:26PM EDT | 2024-07-19 | 25.15 | 24.85 | 25.80 | +1.55 | +6.57% | 121 | 3,937 | 21.14% |
| AAPL240816P00190000 | 2024-04-19 11:30AM EDT | 2024-08-16 | 25.57 | 25.15 | 26.10 | +1.67 | +6.99% | 14 | 2,281 | 20.19% |
| AAPL240920P00190000 | 2024-04-19 1:39PM EDT | 2024-09-20 | 25.72 | 25.35 | 26.35 | +1.55 | +6.41% | 19 | 12,919 | 18.87% |
| AAPL241018P00190000 | 2024-04-19 12:32PM EDT | 2024-10-18 | 26.00 | 25.90 | 26.40 | +3.60 | +16.07% | 14 | 223 | 17.56% |
| AAPL241115P00190000 | 2024-04-16 9:51AM EDT | 2024-11-15 | 20.78 | 26.15 | 26.95 | 0.00 | - | 15 | 356 | 18.19% |
| AAPL241220P00190000 | 2024-04-19 1:32PM EDT | 2024-12-20 | 26.75 | 26.55 | 27.40 | +2.42 | +9.95% | 2 | 21,418 | 18.11% |
| AAPL250117P00190000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 27.00 | 26.75 | 27.40 | +1.43 | +5.59% | 47 | 22,878 | 17.16% |
| AAPL250321P00190000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 25.49 | 26.60 | 28.50 | 0.00 | - | 535 | 767 | 17.88% |
| AAPL250620P00190000 | 2024-04-16 12:28PM EDT | 2025-06-20 | 25.75 | 28.35 | 29.85 | 0.00 | - | 1 | 3,530 | 18.25% |
| AAPL250919P00190000 | 2024-04-02 1:57PM EDT | 2025-09-19 | 29.75 | 28.55 | 30.85 | +2.75 | +10.19% | 3 | 287 | 18.08% |
| AAPL251219P00190000 | 2024-04-12 10:04AM EDT | 2025-12-19 | 30.60 | 30.20 | 31.70 | +7.10 | +30.21% | 1 | 2,770 | 17.83% |
| AAPL260116P00190000 | 2024-04-19 10:32AM EDT | 2026-01-16 | 30.62 | 30.50 | 32.70 | +2.62 | +9.36% | 11 | 1,656 | 18.72% |
| AAPL260618P00190000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 32.50 | 31.90 | 32.95 | +1.80 | +5.86% | 8 | 2,259 | 17.10% |
| AAPL261218P00190000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 33.15 | 31.50 | 35.30 | +3.13 | +10.43% | 9 | 15 | 17.77% |
© 2024 Yahoo. All rights reserved.