Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00215000 | 2024-04-18 1:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240426C00215000 | 2024-04-16 10:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240503C00215000 | 2024-04-18 10:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240510C00215000 | 2024-04-18 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240517C00215000 | 2024-04-18 1:34PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL240524C00215000 | 2024-04-16 1:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL240531C00215000 | 2024-04-18 1:06PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| AAPL240621C00215000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| AAPL240719C00215000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AAPL240816C00215000 | 2024-04-18 1:41PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL240920C00215000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AAPL241018C00215000 | 2024-04-18 3:55PM EDT | 2024-10-18 | 0.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAPL241115C00215000 | 2024-04-17 3:25PM EDT | 2024-11-15 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220C00215000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AAPL250117C00215000 | 2024-04-18 2:55PM EDT | 2025-01-17 | 2.43 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| AAPL250321C00215000 | 2024-04-18 2:02PM EDT | 2025-03-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AAPL250620C00215000 | 2024-04-18 10:03AM EDT | 2025-06-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250919C00215000 | 2024-04-18 12:46PM EDT | 2025-09-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL251219C00215000 | 2024-04-18 2:54PM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL260116C00215000 | 2024-04-18 2:28PM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260618C00215000 | 2024-04-17 1:15PM EDT | 2026-06-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00215000 | 2024-04-17 3:51PM EDT | 2024-04-19 | 46.52 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-04-18 3:00PM EDT | 2024-06-21 | 48.05 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 0.00% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00215000 | 2024-04-17 2:21PM EDT | 2024-10-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00215000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 48.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00215000 | 2024-04-05 2:18PM EDT | 2025-06-20 | 45.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 0.00% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.