Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00175000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12,454 | 0 | 12.50% |
| AAPL240503C00175000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5,282 | 0 | 6.25% |
| AAPL240510C00175000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,549 | 0 | 6.25% |
| AAPL240517C00175000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3,768 | 0 | 3.13% |
| AAPL240524C00175000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 2.15 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 3.13% |
| AAPL240531C00175000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 3.13% |
| AAPL240621C00175000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5,500 | 0 | 3.13% |
| AAPL240719C00175000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 3.13% |
| AAPL240816C00175000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| AAPL240920C00175000 | 2024-04-23 3:33PM EDT | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| AAPL241018C00175000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| AAPL241115C00175000 | 2024-04-23 12:25PM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| AAPL241220C00175000 | 2024-04-23 3:49PM EDT | 2024-12-20 | 11.71 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| AAPL250117C00175000 | 2024-04-23 2:31PM EDT | 2025-01-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 1.56% |
| AAPL250321C00175000 | 2024-04-23 3:52PM EDT | 2025-03-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AAPL250620C00175000 | 2024-04-23 1:21PM EDT | 2025-06-20 | 17.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| AAPL250919C00175000 | 2024-04-22 2:53PM EDT | 2025-09-19 | 20.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AAPL251219C00175000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 23.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AAPL260116C00175000 | 2024-04-23 3:45PM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AAPL260618C00175000 | 2024-04-23 9:59AM EDT | 2026-06-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| AAPL261218C00175000 | 2024-04-23 3:22PM EDT | 2026-12-18 | 32.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00175000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 8.15 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| AAPL240503P00175000 | 2024-04-23 3:52PM EDT | 2024-05-03 | 8.82 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| AAPL240510P00175000 | 2024-04-23 3:13PM EDT | 2024-05-10 | 9.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240517P00175000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| AAPL240524P00175000 | 2024-04-23 1:40PM EDT | 2024-05-24 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240531P00175000 | 2024-04-23 12:44PM EDT | 2024-05-31 | 10.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL240621P00175000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 10.86 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| AAPL240719P00175000 | 2024-04-23 3:29PM EDT | 2024-07-19 | 11.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240816P00175000 | 2024-04-23 12:44PM EDT | 2024-08-16 | 12.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920P00175000 | 2024-04-23 1:21PM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL241018P00175000 | 2024-04-23 2:19PM EDT | 2024-10-18 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00175000 | 2024-04-23 2:10PM EDT | 2024-11-15 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00175000 | 2024-04-23 3:44PM EDT | 2024-12-20 | 14.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250117P00175000 | 2024-04-23 3:50PM EDT | 2025-01-17 | 15.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL250321P00175000 | 2024-04-23 2:30PM EDT | 2025-03-21 | 16.48 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL250620P00175000 | 2024-04-23 11:13AM EDT | 2025-06-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00175000 | 2024-04-23 9:40AM EDT | 2025-09-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL251219P00175000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00175000 | 2024-04-23 12:02PM EDT | 2026-01-16 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00175000 | 2024-04-23 3:24PM EDT | 2026-06-18 | 22.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218P00175000 | 2024-04-19 12:41PM EDT | 2026-12-18 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.