Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00170000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 85,972 | 25,088 | 4.88% |
| AAPL240503C00170000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.30 | 3.25 | 3.35 | -0.60 | -15.38% | 23,813 | 28,257 | 36.82% |
| AAPL240510C00170000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.95 | 3.95 | 4.00 | -0.55 | -12.14% | 4,553 | 4,569 | 31.64% |
| AAPL240517C00170000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 4.55 | 4.45 | 4.55 | -0.45 | -9.09% | 4,090 | 26,806 | 29.44% |
| AAPL240524C00170000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 4.97 | 4.90 | 5.05 | -0.53 | -9.64% | 720 | 2,168 | 28.27% |
| AAPL240531C00170000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 5.30 | 5.20 | 5.40 | -0.50 | -8.62% | 1,122 | 1,350 | 27.03% |
| AAPL240621C00170000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 6.86 | 6.80 | 6.95 | -0.59 | -7.92% | 4,408 | 27,480 | 27.28% |
| AAPL240719C00170000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 8.25 | 8.15 | 8.30 | -0.61 | -6.88% | 557 | 7,049 | 26.48% |
| AAPL240816C00170000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 10.15 | 9.80 | 9.95 | -0.30 | -2.87% | 174 | 3,079 | 27.36% |
| AAPL240920C00170000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 11.42 | 11.35 | 11.45 | -0.58 | -4.83% | 457 | 6,686 | 27.40% |
| AAPL241018C00170000 | 2024-04-26 2:51PM EDT | 2024-10-18 | 12.70 | 12.45 | 12.65 | -0.39 | -2.91% | 45 | 2,319 | 27.69% |
| AAPL241115C00170000 | 2024-04-26 2:53PM EDT | 2024-11-15 | 14.35 | 13.95 | 14.15 | -0.33 | -2.24% | 37 | 724 | 28.70% |
| AAPL241220C00170000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 15.40 | 15.30 | 15.50 | -0.50 | -3.13% | 236 | 7,857 | 28.99% |
| AAPL250117C00170000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 16.45 | 16.35 | 16.65 | -0.65 | -3.79% | 156 | 15,233 | 29.43% |
| AAPL250321C00170000 | 2024-04-26 3:38PM EDT | 2025-03-21 | 19.35 | 18.65 | 18.95 | +0.30 | +1.57% | 59 | 2,160 | 30.08% |
| AAPL250620C00170000 | 2024-04-26 3:40PM EDT | 2025-06-20 | 22.54 | 22.00 | 22.20 | +0.24 | +1.08% | 30 | 2,127 | 31.15% |
| AAPL250919C00170000 | 2024-04-26 12:20PM EDT | 2025-09-19 | 25.65 | 24.70 | 25.10 | +1.05 | +4.27% | 7 | 302 | 31.93% |
| AAPL251219C00170000 | 2024-04-24 11:29AM EDT | 2025-12-19 | 26.85 | 27.35 | 27.95 | 0.00 | - | 5 | 7,523 | 32.76% |
| AAPL260116C00170000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 28.70 | 28.20 | 28.55 | -0.10 | -0.35% | 162 | 2,117 | 32.71% |
| AAPL260618C00170000 | 2024-04-26 3:54PM EDT | 2026-06-18 | 32.55 | 32.00 | 32.60 | +0.26 | +0.81% | 22 | 2,644 | 33.54% |
| AAPL261218C00170000 | 2024-04-26 3:53PM EDT | 2026-12-18 | 36.50 | 36.45 | 36.95 | +0.50 | +1.39% | 30 | 695 | 34.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00170000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.70 | 0.67 | 0.94 | -0.41 | -39.81% | 67,116 | 9,859 | 14.55% |
| AAPL240503P00170000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.85 | 3.80 | 3.95 | +0.10 | +2.67% | 8,630 | 8,275 | 35.83% |
| AAPL240510P00170000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 4.55 | 4.45 | 4.60 | +0.15 | +3.49% | 2,128 | 2,888 | 30.92% |
| AAPL240517P00170000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 4.95 | 4.85 | 5.05 | +0.10 | +2.07% | 1,614 | 21,472 | 28.25% |
| AAPL240524P00170000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 5.25 | 5.15 | 5.35 | -0.05 | -0.94% | 215 | 1,184 | 26.18% |
| AAPL240531P00170000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 5.45 | 5.35 | 5.55 | +0.10 | +1.87% | 288 | 484 | 24.44% |
| AAPL240621P00170000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 6.51 | 6.45 | 6.60 | -0.02 | -0.31% | 1,838 | 45,043 | 23.36% |
| AAPL240719P00170000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 7.25 | 7.20 | 7.35 | +0.05 | +0.71% | 375 | 8,530 | 21.43% |
| AAPL240816P00170000 | 2024-04-26 3:25PM EDT | 2024-08-16 | 8.00 | 8.25 | 8.35 | -0.30 | -3.61% | 215 | 6,362 | 21.25% |
| AAPL240920P00170000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 8.75 | 9.00 | 9.20 | -0.12 | -1.35% | 1,307 | 18,712 | 20.55% |
| AAPL241018P00170000 | 2024-04-26 3:44PM EDT | 2024-10-18 | 9.32 | 9.55 | 9.75 | -0.10 | -1.06% | 58 | 9,187 | 20.02% |
| AAPL241115P00170000 | 2024-04-26 3:59PM EDT | 2024-11-15 | 10.60 | 10.50 | 10.70 | +0.23 | +2.22% | 4 | 3,096 | 20.48% |
| AAPL241220P00170000 | 2024-04-26 3:24PM EDT | 2024-12-20 | 10.80 | 11.10 | 11.30 | -0.29 | -2.61% | 123 | 6,712 | 20.02% |
| AAPL250117P00170000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 11.35 | 11.55 | 11.80 | -0.35 | -2.99% | 219 | 43,210 | 19.81% |
| AAPL250321P00170000 | 2024-04-26 2:56PM EDT | 2025-03-21 | 12.67 | 12.75 | 13.00 | -0.45 | -3.43% | 52 | 9,758 | 19.69% |
| AAPL250620P00170000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 14.43 | 14.35 | 14.60 | +0.05 | +0.35% | 32 | 7,151 | 19.65% |
| AAPL250919P00170000 | 2024-04-22 1:58PM EDT | 2025-09-19 | 16.90 | 15.65 | 16.05 | 0.00 | - | 3 | 372 | 19.64% |
| AAPL251219P00170000 | 2024-04-26 3:24PM EDT | 2025-12-19 | 16.60 | 16.85 | 17.15 | -0.47 | -2.75% | 7 | 1,841 | 19.38% |
| AAPL260116P00170000 | 2024-04-26 3:28PM EDT | 2026-01-16 | 16.96 | 16.90 | 17.55 | -0.24 | -1.40% | 41 | 2,867 | 19.40% |
| AAPL260618P00170000 | 2024-04-23 11:25AM EDT | 2026-06-18 | 20.10 | 18.50 | 19.25 | 0.00 | - | 20 | 794 | 19.14% |
| AAPL261218P00170000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 20.28 | 19.10 | 22.00 | -0.32 | -1.55% | 40 | 474 | 19.76% |
© 2024 Yahoo. All rights reserved.