Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00120000 | 2024-04-12 1:06PM EDT | 2024-04-19 | 55.30 | 46.30 | 47.70 | 0.00 | - | 1 | 217 | 392.77% |
| AAPL240510C00120000 | 2024-04-08 10:36AM EDT | 2024-05-10 | 49.65 | 47.05 | 47.95 | 0.00 | - | - | 0 | 77.93% |
| AAPL240517C00120000 | 2024-04-16 1:52PM EDT | 2024-05-17 | 49.50 | 47.10 | 47.85 | 0.00 | - | 4 | 30 | 67.14% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 46.95 | 48.15 | 0.00 | - | 1 | 1 | 62.11% |
| AAPL240531C00120000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 56.20 | 47.10 | 48.35 | 0.00 | - | 1 | 1 | 60.35% |
| AAPL240621C00120000 | 2024-04-18 12:41PM EDT | 2024-06-21 | 48.52 | 47.85 | 48.40 | -7.76 | -13.79% | 1 | 6,076 | 54.81% |
| AAPL240719C00120000 | 2024-04-12 10:51AM EDT | 2024-07-19 | 58.00 | 48.60 | 49.15 | 0.00 | - | 4 | 33 | 52.30% |
| AAPL240816C00120000 | 2024-04-16 2:05PM EDT | 2024-08-16 | 52.22 | 49.05 | 49.70 | 0.00 | - | 5 | 59 | 51.03% |
| AAPL240920C00120000 | 2024-04-12 3:03PM EDT | 2024-09-20 | 58.85 | 49.80 | 50.40 | 0.00 | - | 1 | 694 | 48.38% |
| AAPL241018C00120000 | 2024-03-22 3:54PM EDT | 2024-10-18 | 56.43 | 50.60 | 51.15 | 0.00 | - | 115 | 115 | 47.69% |
| AAPL241115C00120000 | 2024-04-05 10:07AM EDT | 2024-11-15 | 53.65 | 51.15 | 51.70 | 0.00 | - | 6 | 8 | 46.47% |
| AAPL241220C00120000 | 2024-04-18 11:32AM EDT | 2024-12-20 | 53.00 | 51.95 | 52.50 | -1.42 | -2.61% | 1 | 208 | 45.69% |
| AAPL250117C00120000 | 2024-04-18 12:26PM EDT | 2025-01-17 | 52.50 | 52.60 | 53.20 | -1.60 | -2.96% | 5 | 5,323 | 45.40% |
| AAPL250321C00120000 | 2024-04-18 1:33PM EDT | 2025-03-21 | 54.00 | 53.75 | 54.40 | -8.50 | -13.60% | 2 | 96 | 44.07% |
| AAPL250620C00120000 | 2024-04-18 12:33PM EDT | 2025-06-20 | 56.54 | 55.65 | 56.30 | -0.71 | -1.24% | 104 | 1,430 | 43.29% |
| AAPL250919C00120000 | 2024-04-11 2:23PM EDT | 2025-09-19 | 64.10 | 57.70 | 58.10 | 0.00 | - | 2 | 82 | 42.77% |
| AAPL251219C00120000 | 2024-04-18 1:27PM EDT | 2025-12-19 | 59.55 | 59.15 | 59.85 | -1.18 | -1.94% | 1 | 591 | 42.47% |
| AAPL260116C00120000 | 2024-04-18 2:03PM EDT | 2026-01-16 | 59.95 | 59.85 | 60.40 | -1.23 | -2.01% | 1 | 346 | 42.44% |
| AAPL260618C00120000 | 2024-04-18 10:26AM EDT | 2026-06-18 | 63.49 | 62.30 | 63.15 | -5.26 | -7.65% | 1 | 519 | 42.15% |
| AAPL261218C00120000 | 2024-04-18 12:46PM EDT | 2026-12-18 | 65.80 | 63.50 | 67.30 | -5.00 | -7.06% | 116 | 143 | 43.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00120000 | 2024-04-17 3:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,931 | 206.25% |
| AAPL240426P00120000 | 2024-04-18 3:05PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 42 | 86 | 81.25% |
| AAPL240503P00120000 | 2024-04-18 2:18PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 77 | 60.94% |
| AAPL240510P00120000 | 2024-04-17 10:16AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | 0.00 | - | 56 | 59 | 54.30% |
| AAPL240517P00120000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 9 | 1,832 | 50.59% |
| AAPL240621P00120000 | 2024-04-18 3:32PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.20 | 0.00 | - | 4 | 10,110 | 39.55% |
| AAPL240719P00120000 | 2024-04-16 12:37PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.33 | 0.00 | - | 17 | 1,059 | 35.84% |
| AAPL240816P00120000 | 2024-04-16 12:37PM EDT | 2024-08-16 | 0.47 | 0.49 | 0.53 | 0.00 | - | 2 | 488 | 34.30% |
| AAPL240920P00120000 | 2024-04-18 2:02PM EDT | 2024-09-20 | 0.66 | 0.62 | 0.70 | +0.08 | +13.79% | 10,005 | 4,458 | 31.93% |
| AAPL241018P00120000 | 2024-04-17 11:50AM EDT | 2024-10-18 | 0.79 | 0.85 | 0.90 | 0.00 | - | 20 | 200 | 31.06% |
| AAPL241115P00120000 | 2024-04-18 3:51PM EDT | 2024-11-15 | 1.14 | 1.14 | 1.17 | +0.08 | +7.55% | 20 | 593 | 30.76% |
| AAPL241220P00120000 | 2024-04-18 3:07PM EDT | 2024-12-20 | 1.39 | 1.39 | 1.43 | +0.06 | +4.51% | 6 | 4,692 | 29.94% |
| AAPL250117P00120000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 1.57 | 1.55 | 1.60 | +0.08 | +5.37% | 330 | 7,344 | 29.22% |
| AAPL250321P00120000 | 2024-04-18 3:43PM EDT | 2025-03-21 | 2.02 | 2.01 | 2.12 | +0.11 | +5.76% | 1 | 1,977 | 28.48% |
| AAPL250620P00120000 | 2024-04-18 3:49PM EDT | 2025-06-20 | 2.77 | 2.74 | 2.86 | +0.14 | +5.32% | 26 | 2,266 | 27.66% |
| AAPL250919P00120000 | 2024-04-18 3:42PM EDT | 2025-09-19 | 3.45 | 3.40 | 3.55 | +0.25 | +7.81% | 1 | 612 | 26.94% |
| AAPL251219P00120000 | 2024-04-17 12:52PM EDT | 2025-12-19 | 4.20 | 4.10 | 4.25 | +0.20 | +5.00% | 1 | 4,049 | 26.45% |
| AAPL260116P00120000 | 2024-04-18 3:49PM EDT | 2026-01-16 | 4.35 | 4.30 | 4.40 | +0.20 | +4.82% | 1 | 1,890 | 26.19% |
| AAPL260618P00120000 | 2024-04-18 12:19PM EDT | 2026-06-18 | 5.35 | 5.25 | 5.45 | +0.15 | +2.88% | 18 | 1,173 | 25.48% |
| AAPL261218P00120000 | 2024-04-18 12:11PM EDT | 2026-12-18 | 6.18 | 5.35 | 6.50 | +0.23 | +3.87% | 3 | 646 | 24.63% |
© 2024 Yahoo. All rights reserved.