Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00085000 | 2024-04-12 9:59AM EDT | 2024-04-19 | 93.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517C00085000 | 2024-02-16 10:30AM EDT | 2024-05-17 | 99.60 | 87.40 | 89.20 | 0.00 | - | 2 | 2 | 130.71% |
| AAPL240621C00085000 | 2024-04-15 11:40AM EDT | 2024-06-21 | 91.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 87.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 2024-08-16 | 84.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 60.82% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 60.74% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 2024-12-20 | 85.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00085000 | 2024-04-15 11:41AM EDT | 2025-01-17 | 93.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321C00085000 | 2024-04-15 10:47AM EDT | 2025-03-21 | 93.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00085000 | 2024-04-11 3:50PM EDT | 2025-06-20 | 94.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00085000 | 2024-04-03 12:47PM EDT | 2025-09-19 | 90.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00085000 | 2024-03-21 11:03AM EDT | 2025-12-19 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00085000 | 2024-03-01 2:25PM EDT | 2026-01-16 | 99.75 | 91.00 | 94.85 | 0.00 | - | 5 | 162 | 54.23% |
| AAPL260618C00085000 | 2024-04-11 10:13AM EDT | 2026-06-18 | 91.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00085000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 92.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00085000 | 2024-03-05 3:31PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,054 | 225.00% |
| AAPL240517P00085000 | 2024-04-11 1:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAPL240621P00085000 | 2024-04-12 3:06PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240719P00085000 | 2024-03-22 9:30AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240816P00085000 | 2024-02-16 4:52PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.12 | 0.00 | - | 12 | 64 | 50.39% |
| AAPL240920P00085000 | 2024-04-10 1:29PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL241018P00085000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AAPL241115P00085000 | 2024-04-11 10:10AM EDT | 2024-11-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AAPL241220P00085000 | 2024-04-15 2:14PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250117P00085000 | 2024-04-15 12:58PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250321P00085000 | 2024-04-11 9:57AM EDT | 2025-03-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL250620P00085000 | 2024-04-11 2:32PM EDT | 2025-06-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250919P00085000 | 2024-04-01 11:25AM EDT | 2025-09-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00085000 | 2024-04-01 11:12AM EDT | 2025-12-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL260116P00085000 | 2024-04-10 3:41PM EDT | 2026-01-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL260618P00085000 | 2024-04-11 10:09AM EDT | 2026-06-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00085000 | 2024-04-15 12:58PM EDT | 2026-12-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.