Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00055000 | 2024-03-14 1:45PM EDT | 2024-04-19 | 118.80 | 120.70 | 122.25 | 0.00 | - | 5 | 5 | 2,253.13% |
| AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 2024-05-17 | 120.96 | 114.65 | 115.40 | 0.00 | - | 1 | 4 | 290.53% |
| AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 2024-06-21 | 118.28 | 111.80 | 112.85 | 0.00 | - | 3 | 1,031 | 124.22% |
| AAPL240920C00055000 | 2024-03-21 2:20PM EDT | 2024-09-20 | 117.38 | 111.65 | 113.40 | 0.00 | - | 2 | 648 | 86.57% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 117.74% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 109.42% |
| AAPL250117C00055000 | 2024-04-09 10:50AM EDT | 2025-01-17 | 114.70 | 112.50 | 114.25 | 0.00 | - | 2 | 1,467 | 78.37% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 2025-06-20 | 116.44 | 112.80 | 115.70 | 0.00 | - | 11 | 401 | 70.14% |
| AAPL250919C00055000 | 2024-03-26 3:24PM EDT | 2025-09-19 | 116.33 | 112.90 | 116.15 | -2.09 | -1.76% | 10 | 71 | 65.52% |
| AAPL251219C00055000 | 2024-04-08 10:43AM EDT | 2025-12-19 | 116.33 | 113.30 | 117.05 | -0.81 | -0.69% | 10 | 149 | 64.12% |
| AAPL260116C00055000 | 2024-04-12 2:37PM EDT | 2026-01-16 | 124.32 | 114.40 | 116.55 | 0.00 | - | 1 | 233 | 64.26% |
| AAPL260618C00055000 | 2024-04-01 11:41AM EDT | 2026-06-18 | 118.62 | 114.45 | 117.45 | 0.00 | - | 1 | 35 | 59.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 128.13% |
| AAPL240621P00055000 | 2024-03-11 1:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,800 | 3,279 | 81.25% |
| AAPL240920P00055000 | 2024-04-12 2:22PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 382 | 61.33% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.06 | 0.00 | - | 9 | 11 | 56.25% |
| AAPL241115P00055000 | 2024-04-09 1:07PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.06 | 0.00 | - | 80 | 22 | 53.91% |
| AAPL241220P00055000 | 2024-04-02 9:58AM EDT | 2024-12-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 104 | 50.00% |
| AAPL250117P00055000 | 2024-04-12 3:04PM EDT | 2025-01-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 30 | 561 | 48.44% |
| AAPL250321P00055000 | 2024-04-18 12:10PM EDT | 2025-03-21 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 100 | 272 | 47.27% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 2025-06-20 | 0.09 | 0.09 | 0.15 | 0.00 | - | 73 | 320 | 44.04% |
| AAPL250919P00055000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 0.13 | 0.11 | 0.20 | 0.00 | - | 160 | 89 | 41.55% |
| AAPL251219P00055000 | 2024-04-05 11:27AM EDT | 2025-12-19 | 0.21 | 0.18 | 0.25 | 0.00 | - | 2 | 274 | 39.50% |
| AAPL260116P00055000 | 2024-04-09 11:17AM EDT | 2026-01-16 | 0.20 | 0.21 | 0.27 | 0.00 | - | 5 | 65 | 39.06% |
| AAPL260618P00055000 | 2024-03-20 12:14PM EDT | 2026-06-18 | 0.27 | 0.30 | 0.42 | 0.00 | - | 1 | 14 | 37.48% |
© 2024 Yahoo. All rights reserved.