Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00260000 | 2024-04-12 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 103.13% |
| AAPL240517C00260000 | 2024-04-12 12:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,241 | 53.91% |
| AAPL240621C00260000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 13 | 3,812 | 39.65% |
| AAPL240719C00260000 | 2024-04-18 9:49AM EDT | 2024-07-19 | 0.02 | 0.03 | 0.07 | 0.00 | - | 100 | 1,844 | 36.13% |
| AAPL240816C00260000 | 2024-04-18 1:56PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.09 | 0.00 | - | 5 | 1,223 | 32.52% |
| AAPL240920C00260000 | 2024-04-19 3:31PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 214 | 3,208 | 28.96% |
| AAPL241018C00260000 | 2024-04-19 1:24PM EDT | 2024-10-18 | 0.11 | 0.09 | 0.13 | -0.03 | -21.43% | 200 | 403 | 27.49% |
| AAPL241115C00260000 | 2024-04-15 2:06PM EDT | 2024-11-15 | 0.17 | 0.16 | 0.19 | -0.15 | -46.87% | 200 | 95 | 26.91% |
| AAPL241220C00260000 | 2024-04-19 2:14PM EDT | 2024-12-20 | 0.27 | 0.22 | 0.27 | -0.05 | -15.62% | 15 | 2,339 | 26.17% |
| AAPL250117C00260000 | 2024-04-19 3:18PM EDT | 2025-01-17 | 0.32 | 0.30 | 0.34 | -0.12 | -27.27% | 66 | 11,082 | 25.66% |
| AAPL250321C00260000 | 2024-04-19 11:17AM EDT | 2025-03-21 | 0.65 | 0.60 | 0.71 | -0.03 | -4.41% | 9 | 1,329 | 26.11% |
| AAPL250620C00260000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 1.25 | 1.18 | 1.29 | -0.07 | -5.30% | 15 | 1,579 | 25.99% |
| AAPL250919C00260000 | 2024-04-19 10:47AM EDT | 2025-09-19 | 1.97 | 1.94 | 2.12 | -0.74 | -27.31% | 10 | 86 | 26.34% |
| AAPL251219C00260000 | 2024-04-17 12:19PM EDT | 2025-12-19 | 3.14 | 3.00 | 3.15 | -0.31 | -8.99% | 12 | 821 | 26.82% |
| AAPL260116C00260000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 3.55 | 3.35 | 3.50 | 0.00 | - | 1 | 591 | 26.98% |
| AAPL260618C00260000 | 2024-04-17 12:48PM EDT | 2026-06-18 | 5.91 | 5.20 | 5.65 | 0.00 | - | 1 | 220 | 27.87% |
| AAPL261218C00260000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 7.80 | 5.80 | 9.70 | 0.00 | - | 4 | 336 | 30.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00260000 | 2024-04-01 10:48AM EDT | 2024-09-20 | 89.98 | 94.45 | 95.55 | 0.00 | - | 1 | 0 | 37.02% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.