Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 2024-04-26 | 41.61 | 43.60 | 44.85 | 0.00 | - | 3 | 6 | 168.95% |
| AAPL240517C00125000 | 2024-04-18 1:11PM EDT | 2024-05-17 | 42.31 | 43.95 | 45.20 | 0.00 | - | 40 | 45 | 71.48% |
| AAPL240621C00125000 | 2024-04-24 10:35AM EDT | 2024-06-21 | 43.95 | 44.60 | 45.80 | +1.35 | +3.17% | 4 | 1,560 | 53.99% |
| AAPL240719C00125000 | 2024-04-24 2:28PM EDT | 2024-07-19 | 45.52 | 45.35 | 46.30 | +2.32 | +5.37% | 5 | 503 | 53.20% |
| AAPL240816C00125000 | 2024-04-15 10:05AM EDT | 2024-08-16 | 52.50 | 45.90 | 47.00 | 0.00 | - | 5 | 18 | 50.31% |
| AAPL240920C00125000 | 2024-04-22 10:20AM EDT | 2024-09-20 | 43.80 | 46.60 | 47.75 | 0.00 | - | 10 | 420 | 47.50% |
| AAPL241018C00125000 | 2024-04-19 10:03AM EDT | 2024-10-18 | 44.50 | 47.35 | 48.45 | 0.00 | - | 2 | 51 | 46.38% |
| AAPL241115C00125000 | 2024-04-22 11:04AM EDT | 2024-11-15 | 45.00 | 48.20 | 48.75 | 0.00 | - | 2 | 20 | 44.18% |
| AAPL241220C00125000 | 2024-04-19 12:07PM EDT | 2024-12-20 | 45.45 | 48.90 | 49.60 | 0.00 | - | 7 | 76 | 43.54% |
| AAPL250117C00125000 | 2024-04-24 1:19PM EDT | 2025-01-17 | 49.52 | 49.75 | 50.40 | +2.67 | +5.70% | 4 | 3,694 | 43.51% |
| AAPL250321C00125000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 48.78 | 50.95 | 51.70 | 0.00 | - | 3 | 78 | 42.40% |
| AAPL250620C00125000 | 2024-04-24 3:38PM EDT | 2025-06-20 | 53.40 | 53.10 | 53.65 | +2.29 | +4.48% | 2 | 505 | 41.67% |
| AAPL250919C00125000 | 2024-04-15 11:10AM EDT | 2025-09-19 | 62.25 | 54.55 | 55.40 | 0.00 | - | 2 | 14 | 41.02% |
| AAPL251219C00125000 | 2024-04-19 1:49PM EDT | 2025-12-19 | 54.08 | 56.75 | 57.45 | 0.00 | - | 4 | 515 | 41.19% |
| AAPL260116C00125000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 54.55 | 57.15 | 57.80 | 0.00 | - | 9 | 456 | 40.82% |
| AAPL260618C00125000 | 2024-04-19 9:47AM EDT | 2026-06-18 | 57.99 | 60.05 | 60.70 | 0.00 | - | 1 | 339 | 40.72% |
| AAPL261218C00125000 | 2024-04-24 3:13PM EDT | 2026-12-18 | 63.05 | 62.05 | 64.35 | +3.85 | +6.50% | 4 | 100 | 41.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 50.00% |
| AAPL240503P00125000 | 2024-04-23 2:46PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 41 | 501 | 68.75% |
| AAPL240510P00125000 | 2024-04-24 1:25PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 20 | 882 | 55.86% |
| AAPL240517P00125000 | 2024-04-24 1:35PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 103 | 1,122 | 49.02% |
| AAPL240524P00125000 | 2024-04-24 12:35PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 19 | 32 | 45.12% |
| AAPL240531P00125000 | 2024-04-24 2:43PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | 0.00 | - | 40 | 282 | 40.63% |
| AAPL240621P00125000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 11 | 13,393 | 37.01% |
| AAPL240719P00125000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.28 | 0.00 | - | 7 | 5,677 | 33.06% |
| AAPL240816P00125000 | 2024-04-24 1:27PM EDT | 2024-08-16 | 0.49 | 0.44 | 0.49 | -0.17 | -25.76% | 33 | 473 | 31.89% |
| AAPL240920P00125000 | 2024-04-23 10:27AM EDT | 2024-09-20 | 0.78 | 0.59 | 0.65 | 0.00 | - | 309 | 2,500 | 29.57% |
| AAPL241018P00125000 | 2024-04-24 12:19PM EDT | 2024-10-18 | 0.84 | 0.81 | 0.84 | -0.10 | -10.64% | 4 | 3,828 | 28.70% |
| AAPL241115P00125000 | 2024-04-24 11:38AM EDT | 2024-11-15 | 1.15 | 1.10 | 1.15 | -0.12 | -9.45% | 111 | 745 | 28.72% |
| AAPL241220P00125000 | 2024-04-23 10:31AM EDT | 2024-12-20 | 1.64 | 1.35 | 1.40 | 0.00 | - | 1 | 2,228 | 27.92% |
| AAPL250117P00125000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 1.55 | 1.53 | 1.58 | -0.18 | -10.40% | 58 | 19,323 | 27.28% |
| AAPL250321P00125000 | 2024-04-24 2:16PM EDT | 2025-03-21 | 2.12 | 2.06 | 2.14 | -0.19 | -8.23% | 10 | 1,909 | 26.74% |
| AAPL250620P00125000 | 2024-04-24 3:37PM EDT | 2025-06-20 | 2.90 | 2.72 | 2.91 | -0.30 | -9.37% | 2 | 3,764 | 26.04% |
| AAPL250919P00125000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 4.30 | 3.55 | 3.70 | 0.00 | - | 4 | 233 | 25.61% |
| AAPL251219P00125000 | 2024-04-18 12:19PM EDT | 2025-12-19 | 4.84 | 4.30 | 4.45 | 0.00 | - | 17 | 1,668 | 25.22% |
| AAPL260116P00125000 | 2024-04-23 9:39AM EDT | 2026-01-16 | 4.75 | 4.45 | 4.60 | -0.45 | -8.65% | 1 | 2,653 | 24.96% |
| AAPL260618P00125000 | 2024-04-24 2:08PM EDT | 2026-06-18 | 5.56 | 5.50 | 5.70 | -0.99 | -15.11% | 1 | 542 | 24.34% |
| AAPL261218P00125000 | 2024-04-23 11:07AM EDT | 2026-12-18 | 7.25 | 5.20 | 7.55 | 0.00 | - | 1 | 901 | 24.66% |
© 2024 Yahoo. All rights reserved.