Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:205.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00205000 | 2024-04-17 3:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| AAPL240426C00205000 | 2024-04-17 9:36AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240503C00205000 | 2024-04-17 3:42PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAPL240510C00205000 | 2024-04-17 3:43PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| AAPL240517C00205000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 12.50% |
| AAPL240524C00205000 | 2024-04-17 11:30AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL240531C00205000 | 2024-04-17 2:03PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240621C00205000 | 2024-04-17 3:43PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 12.50% |
| AAPL240719C00205000 | 2024-04-17 3:55PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 6.25% |
| AAPL240816C00205000 | 2024-04-17 3:51PM EDT | 2024-08-16 | 1.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AAPL240920C00205000 | 2024-04-17 2:41PM EDT | 2024-09-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL241018C00205000 | 2024-04-17 3:59PM EDT | 2024-10-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL241115C00205000 | 2024-04-17 3:52PM EDT | 2024-11-15 | 2.88 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AAPL241220C00205000 | 2024-04-17 3:56PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AAPL250117C00205000 | 2024-04-17 3:27PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AAPL250321C00205000 | 2024-04-17 10:31AM EDT | 2025-03-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AAPL250620C00205000 | 2024-04-17 2:11PM EDT | 2025-06-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL250919C00205000 | 2024-04-17 10:18AM EDT | 2025-09-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00205000 | 2024-04-16 1:31PM EDT | 2025-12-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL260116C00205000 | 2024-04-16 2:09PM EDT | 2026-01-16 | 14.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL260618C00205000 | 2024-04-17 3:56PM EDT | 2026-06-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00205000 | 2024-04-15 2:45PM EDT | 2024-04-19 | 31.75 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| AAPL240426P00205000 | 2024-04-17 11:30AM EDT | 2024-04-26 | 35.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL240517P00205000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 36.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AAPL240621P00205000 | 2024-04-17 3:51PM EDT | 2024-06-21 | 36.53 | 0.00 | 0.00 | 0.00 | - | 2,780 | 0 | 0.00% |
| AAPL240719P00205000 | 2024-04-17 2:55PM EDT | 2024-07-19 | 36.70 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| AAPL240816P00205000 | 2024-04-10 3:42PM EDT | 2024-08-16 | 36.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240920P00205000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241018P00205000 | 2024-04-17 12:48PM EDT | 2024-10-18 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 2024-11-15 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 2024-12-20 | 35.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00205000 | 2024-04-12 2:38PM EDT | 2025-01-17 | 30.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250321P00205000 | 2024-04-15 1:08PM EDT | 2025-03-21 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00205000 | 2024-04-16 12:16PM EDT | 2025-06-20 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 14.36% |
| AAPL251219P00205000 | 2024-04-04 2:18PM EDT | 2025-12-19 | 37.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00205000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00205000 | 2024-04-15 3:21PM EDT | 2026-06-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.