Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00290000 | 2024-03-11 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| AAPL240621C00290000 | 2024-04-22 11:29AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 205 | 4,952 | 46.09% |
| AAPL240719C00290000 | 2024-04-08 1:01PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 201 | 702 | 41.41% |
| AAPL240816C00290000 | 2024-04-22 9:37AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 142 | 35.16% |
| AAPL240920C00290000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 100 | 1,120 | 29.88% |
| AAPL241018C00290000 | 2024-04-22 12:07PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.07 | 0.00 | - | 200 | 292 | 29.98% |
| AAPL241115C00290000 | 2024-04-23 10:34AM EDT | 2024-11-15 | 0.08 | 0.05 | 0.09 | 0.00 | - | 200 | 361 | 28.61% |
| AAPL241220C00290000 | 2024-04-24 3:25PM EDT | 2024-12-20 | 0.09 | 0.07 | 0.11 | 0.00 | - | 200 | 7,379 | 27.05% |
| AAPL250117C00290000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.14 | -0.04 | -26.67% | 31 | 2,189 | 26.37% |
| AAPL250321C00290000 | 2024-04-23 11:21AM EDT | 2025-03-21 | 0.25 | 0.20 | 0.25 | 0.00 | - | 10 | 326 | 25.59% |
| AAPL250620C00290000 | 2024-04-23 1:21PM EDT | 2025-06-20 | 0.49 | 0.45 | 0.54 | 0.00 | - | 19 | 1,441 | 25.38% |
| AAPL250919C00290000 | 2024-04-24 2:43PM EDT | 2025-09-19 | 0.87 | 0.81 | 0.92 | 0.00 | - | 260 | 140 | 25.20% |
| AAPL251219C00290000 | 2024-04-22 1:45PM EDT | 2025-12-19 | 1.51 | 1.41 | 1.58 | 0.00 | - | 3 | 1,004 | 25.77% |
| AAPL260116C00290000 | 2024-04-23 9:35AM EDT | 2026-01-16 | 1.72 | 1.59 | 1.71 | +0.10 | +6.17% | 1 | 985 | 25.61% |
| AAPL260618C00290000 | 2024-04-19 11:35AM EDT | 2026-06-18 | 2.91 | 2.71 | 3.10 | 0.00 | - | 2 | 167 | 26.31% |
| AAPL261218C00290000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 4.70 | 3.85 | 5.00 | +0.25 | +5.62% | 2 | 84 | 26.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 2024-06-21 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 2024-09-20 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 2025-01-17 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 2025-12-19 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 22.24% |
© 2024 Yahoo. All rights reserved.