Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00080000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 88.30 | 88.75 | 90.30 | +2.90 | +3.40% | 7 | 11 | 153.81% |
| AAPL240621C00080000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 86.95 | 88.35 | 90.20 | 0.00 | - | 16 | 844 | 88.09% |
| AAPL240816C00080000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 86.39 | 89.75 | 90.85 | 0.00 | - | 54 | 70 | 83.84% |
| AAPL240920C00080000 | 2024-04-24 1:42PM EDT | 2024-09-20 | 90.40 | 89.95 | 90.95 | +1.17 | +1.31% | 40 | 180 | 75.18% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 2024-12-20 | 95.62 | 89.80 | 92.20 | 0.00 | - | 2 | 767 | 63.89% |
| AAPL250117C00080000 | 2024-04-23 2:34PM EDT | 2025-01-17 | 89.70 | 90.40 | 93.40 | 0.00 | - | 1 | 460 | 66.50% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 2025-03-21 | 91.36 | 90.95 | 93.25 | 0.00 | - | 1 | 11 | 60.95% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 92.00 | 91.75 | 95.10 | +2.80 | +3.14% | 10 | 321 | 59.85% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 2025-09-19 | 95.85 | 89.05 | 90.95 | 0.00 | - | - | 1 | 43.46% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 75.09% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 95.80 | 94.20 | 95.90 | 0.00 | - | 1 | 311 | 54.10% |
| AAPL260618C00080000 | 2024-04-18 1:05PM EDT | 2026-06-18 | 94.60 | 95.35 | 97.15 | 0.00 | - | 1 | 19 | 51.71% |
| AAPL261218C00080000 | 2024-04-16 1:39PM EDT | 2026-12-18 | 97.58 | 95.85 | 99.75 | 0.00 | - | - | 100 | 50.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 2,012 | 108.59% |
| AAPL240621P00080000 | 2024-04-24 11:11AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 6,847 | 67.97% |
| AAPL240816P00080000 | 2024-04-24 2:44PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.04 | 0.00 | - | 25 | 331 | 50.20% |
| AAPL240920P00080000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 29 | 906 | 46.68% |
| AAPL241018P00080000 | 2024-04-19 1:58PM EDT | 2024-10-18 | 0.10 | 0.04 | 0.09 | 0.00 | - | 10 | 130 | 44.14% |
| AAPL241115P00080000 | 2024-04-23 1:31PM EDT | 2024-11-15 | 0.10 | 0.08 | 0.12 | 0.00 | - | 161 | 180 | 42.58% |
| AAPL241220P00080000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 40 | 1,272 | 40.82% |
| AAPL250117P00080000 | 2024-04-24 2:03PM EDT | 2025-01-17 | 0.15 | 0.14 | 0.18 | -0.03 | -16.67% | 80 | 2,151 | 39.26% |
| AAPL250321P00080000 | 2024-04-24 3:29PM EDT | 2025-03-21 | 0.23 | 0.20 | 0.24 | -0.02 | -8.00% | 16 | 24 | 36.82% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 0.41 | 0.32 | 0.40 | 0.00 | - | 2 | 1,356 | 35.28% |
| AAPL250919P00080000 | 2024-04-23 1:19PM EDT | 2025-09-19 | 0.55 | 0.43 | 0.54 | 0.00 | - | 2 | 90 | 33.64% |
| AAPL251219P00080000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 0.84 | 0.62 | 0.74 | 0.00 | - | 8 | 1,230 | 32.80% |
| AAPL260116P00080000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 0.80 | 0.67 | 0.79 | 0.00 | - | 3 | 261 | 32.46% |
| AAPL260618P00080000 | 2024-04-19 2:07PM EDT | 2026-06-18 | 1.24 | 0.96 | 1.13 | 0.00 | - | 1 | 60 | 31.26% |
| AAPL261218P00080000 | 2024-04-16 12:54PM EDT | 2026-12-18 | 1.05 | 0.75 | 2.04 | 0.00 | - | 1 | 3 | 32.12% |
© 2024 Yahoo. All rights reserved.