Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00060000 | 2024-04-01 10:25AM EDT | 2024-06-21 | 110.88 | 105.35 | 106.20 | 0.00 | - | 2 | 868 | 0.00% |
| AAPL240920C00060000 | 2024-04-01 11:06AM EDT | 2024-09-20 | 110.90 | 106.15 | 106.85 | 0.00 | - | 1 | 778 | 50.78% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 2024-12-20 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 108.14% |
| AAPL250117C00060000 | 2024-04-17 2:46PM EDT | 2025-01-17 | 111.05 | 107.10 | 107.75 | 0.00 | - | 1 | 535 | 68.07% |
| AAPL250321C00060000 | 2024-04-11 9:30AM EDT | 2025-03-21 | 110.70 | 105.80 | 108.90 | 0.00 | - | 1 | 9 | 60.30% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 2025-06-20 | 108.20 | 106.85 | 109.65 | 0.00 | - | 37 | 116 | 61.90% |
| AAPL250919C00060000 | 2023-11-28 3:45PM EDT | 2025-09-19 | 133.38 | 134.85 | 138.60 | 0.00 | - | - | 21 | 167.84% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 2025-12-19 | 113.71 | 107.90 | 110.80 | 0.00 | - | 2 | 238 | 58.21% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 2026-01-16 | 113.92 | 107.40 | 111.15 | 0.00 | - | 1 | 25 | 56.52% |
| AAPL260618C00060000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 110.51 | 108.45 | 112.15 | 0.00 | - | 13 | 110 | 55.19% |
| AAPL261218C00060000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 114.00 | 109.05 | 112.90 | 0.00 | - | 1 | 18 | 52.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00060000 | 2024-02-23 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 496 | 128.13% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,663 | 85.16% |
| AAPL240920P00060000 | 2024-04-12 10:35AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 247 | 57.03% |
| AAPL241018P00060000 | 2024-04-17 2:03PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.07 | 0.00 | - | 80 | 158 | 53.32% |
| AAPL241115P00060000 | 2024-04-22 10:13AM EDT | 2024-11-15 | 0.04 | 0.02 | 0.07 | 0.00 | - | 40 | 271 | 50.78% |
| AAPL241220P00060000 | 2024-04-18 12:28PM EDT | 2024-12-20 | 0.05 | 0.04 | 0.09 | 0.00 | - | 10 | 343 | 50.78% |
| AAPL250117P00060000 | 2024-04-17 3:30PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 910 | 46.68% |
| AAPL250321P00060000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 0.09 | 0.07 | 0.13 | 0.00 | - | 2 | 116 | 45.31% |
| AAPL250620P00060000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 0.17 | 0.12 | 0.19 | 0.00 | - | 1 | 156 | 42.14% |
| AAPL250919P00060000 | 2024-04-11 1:48PM EDT | 2025-09-19 | 0.15 | 0.14 | 0.25 | 0.00 | - | 1 | 4 | 39.72% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 2025-12-19 | 0.27 | 0.24 | 0.32 | 0.00 | - | 1 | 376 | 37.96% |
| AAPL260116P00060000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 0.35 | 0.27 | 0.35 | 0.00 | - | 10 | 28 | 37.62% |
| AAPL260618P00060000 | 2024-04-11 3:46PM EDT | 2026-06-18 | 0.40 | 0.41 | 0.52 | 0.00 | - | 1 | 3 | 35.96% |
| AAPL261218P00060000 | 2024-03-28 10:26AM EDT | 2026-12-18 | 0.64 | 0.54 | 1.00 | 0.00 | - | 5 | 5 | 36.41% |
© 2024 Yahoo. All rights reserved.