Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00300000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,498 | 343.75% |
| AAPL240517C00300000 | 2024-04-16 12:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 899 | 64.06% |
| AAPL240621C00300000 | 2024-04-18 9:45AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 8,095 | 48.44% |
| AAPL240719C00300000 | 2024-04-19 9:59AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 4,163 | 41.80% |
| AAPL240816C00300000 | 2024-04-19 9:48AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 2,043 | 37.50% |
| AAPL240920C00300000 | 2024-04-19 1:43PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.06 | 0.00 | - | 698 | 1,773 | 34.47% |
| AAPL241018C00300000 | 2024-04-19 2:50PM EDT | 2024-10-18 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 100 | 1,422 | 32.23% |
| AAPL241115C00300000 | 2024-04-12 2:37PM EDT | 2024-11-15 | 0.13 | 0.06 | 0.10 | 0.00 | - | 200 | 545 | 31.20% |
| AAPL241220C00300000 | 2024-04-19 11:34AM EDT | 2024-12-20 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 80 | 1,156 | 28.91% |
| AAPL250117C00300000 | 2024-04-19 11:53AM EDT | 2025-01-17 | 0.14 | 0.12 | 0.14 | 0.00 | - | 74 | 55,133 | 28.47% |
| AAPL250321C00300000 | 2024-04-19 1:50PM EDT | 2025-03-21 | 0.23 | 0.20 | 0.25 | -0.01 | -4.17% | 24 | 1,566 | 27.64% |
| AAPL250620C00300000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 0.40 | 0.40 | 0.48 | -0.05 | -11.11% | 1 | 6,209 | 26.93% |
| AAPL250919C00300000 | 2024-04-15 11:04AM EDT | 2025-09-19 | 1.00 | 0.70 | 0.84 | 0.00 | - | 30 | 334 | 26.77% |
| AAPL251219C00300000 | 2024-04-18 2:02PM EDT | 2025-12-19 | 1.27 | 1.19 | 1.37 | 0.00 | - | 10 | 5,976 | 27.00% |
| AAPL260116C00300000 | 2024-04-19 1:13PM EDT | 2026-01-16 | 1.39 | 1.41 | 1.48 | -0.10 | -6.71% | 48 | 16,060 | 26.81% |
| AAPL260618C00300000 | 2024-04-19 12:43PM EDT | 2026-06-18 | 2.41 | 2.41 | 2.50 | -0.14 | -5.49% | 3 | 718 | 26.89% |
| AAPL261218C00300000 | 2024-04-19 2:12PM EDT | 2026-12-18 | 3.95 | 3.40 | 4.35 | -0.69 | -14.87% | 36 | 128 | 27.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00300000 | 2024-02-14 4:32PM EDT | 2024-04-19 | 116.50 | 125.95 | 129.10 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517P00300000 | 2024-04-02 3:31PM EDT | 2024-05-17 | 131.05 | 134.80 | 135.30 | 0.00 | - | - | 0 | 89.45% |
| AAPL240621P00300000 | 2024-04-18 2:47PM EDT | 2024-06-21 | 133.05 | 134.75 | 135.20 | 0.00 | - | 1 | 1 | 56.35% |
| AAPL240920P00300000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 129.38 | 134.45 | 135.55 | 0.00 | - | 2 | 0 | 47.24% |
| AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250117P00300000 | 2024-03-21 10:16AM EDT | 2025-01-17 | 124.37 | 134.45 | 135.60 | 0.00 | - | 6 | 0 | 36.04% |
| AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 2025-06-20 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00300000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 127.37 | 133.25 | 136.85 | 0.00 | - | 2 | 0 | 29.21% |
| AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 2026-01-16 | 125.95 | 129.35 | 131.80 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 2026-06-18 | 127.27 | 129.15 | 132.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.