Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00180000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 99,145 | 0 | 12.50% |
| AAPL240426C00180000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 0.71 | 0.00 | 0.00 | 0.00 | - | 28,512 | 40,100 | 6.25% |
| AAPL240503C00180000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3,697 | 0 | 6.25% |
| AAPL240510C00180000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,893 | 5,203 | 3.13% |
| AAPL240517C00180000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 2.93 | 0.00 | 0.00 | 0.00 | - | 7,912 | 0 | 3.13% |
| AAPL240524C00180000 | 2024-04-15 3:59PM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 3.13% |
| AAPL240531C00180000 | 2024-04-15 3:58PM EDT | 2024-05-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 3.13% |
| AAPL240621C00180000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 5.11 | 0.00 | 0.00 | 0.00 | - | 8,073 | 34,156 | 3.13% |
| AAPL240719C00180000 | 2024-04-15 3:58PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,607 | 0 | 1.56% |
| AAPL240816C00180000 | 2024-04-15 3:56PM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 1.56% |
| AAPL240920C00180000 | 2024-04-15 3:54PM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2,765 | 0 | 1.56% |
| AAPL241018C00180000 | 2024-04-15 3:51PM EDT | 2024-10-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| AAPL241115C00180000 | 2024-04-15 3:53PM EDT | 2024-11-15 | 12.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| AAPL241220C00180000 | 2024-04-15 3:28PM EDT | 2024-12-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 585 | 9,638 | 1.56% |
| AAPL250117C00180000 | 2024-04-15 3:55PM EDT | 2025-01-17 | 14.32 | 0.00 | 0.00 | 0.00 | - | 358 | 21,835 | 1.56% |
| AAPL250321C00180000 | 2024-04-15 3:57PM EDT | 2025-03-21 | 16.75 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| AAPL250620C00180000 | 2024-04-15 3:48PM EDT | 2025-06-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 16 | 5,410 | 0.78% |
| AAPL250919C00180000 | 2024-04-15 3:56PM EDT | 2025-09-19 | 22.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| AAPL251219C00180000 | 2024-04-15 3:56PM EDT | 2025-12-19 | 25.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| AAPL260116C00180000 | 2024-04-15 3:48PM EDT | 2026-01-16 | 26.70 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.78% |
| AAPL260618C00180000 | 2024-04-15 3:37PM EDT | 2026-06-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| AAPL261218C00180000 | 2024-04-15 3:06PM EDT | 2026-12-18 | 34.44 | 0.00 | 0.00 | 0.00 | - | 11 | 371 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00180000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,589 | 0 | 0.00% |
| AAPL240426P00180000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 7.65 | 0.00 | 0.00 | 0.00 | - | 687 | 4,489 | 0.00% |
| AAPL240503P00180000 | 2024-04-15 3:43PM EDT | 2024-05-03 | 8.30 | 0.00 | 0.00 | 0.00 | - | 476 | 2,592 | 0.00% |
| AAPL240510P00180000 | 2024-04-15 3:59PM EDT | 2024-05-10 | 9.20 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| AAPL240517P00180000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| AAPL240524P00180000 | 2024-04-15 2:28PM EDT | 2024-05-24 | 9.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AAPL240531P00180000 | 2024-04-15 1:53PM EDT | 2024-05-31 | 9.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAPL240621P00180000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 10.95 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| AAPL240719P00180000 | 2024-04-15 3:55PM EDT | 2024-07-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 478 | 12,308 | 0.00% |
| AAPL240816P00180000 | 2024-04-15 2:59PM EDT | 2024-08-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 33 | 7,537 | 0.00% |
| AAPL240920P00180000 | 2024-04-15 2:10PM EDT | 2024-09-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL241018P00180000 | 2024-04-15 3:20PM EDT | 2024-10-18 | 13.65 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL241115P00180000 | 2024-04-15 10:38AM EDT | 2024-11-15 | 13.39 | 0.00 | 0.00 | 0.00 | - | 4 | 660 | 0.00% |
| AAPL241220P00180000 | 2024-04-15 3:50PM EDT | 2024-12-20 | 14.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL250117P00180000 | 2024-04-15 3:16PM EDT | 2025-01-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 112 | 49,832 | 0.00% |
| AAPL250321P00180000 | 2024-04-15 3:59PM EDT | 2025-03-21 | 16.73 | 0.00 | 0.00 | 0.00 | - | 1,656 | 3,644 | 0.00% |
| AAPL250620P00180000 | 2024-04-15 2:25PM EDT | 2025-06-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL250919P00180000 | 2024-04-12 11:57AM EDT | 2025-09-19 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00180000 | 2024-04-15 11:29AM EDT | 2025-12-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00180000 | 2024-04-15 1:35PM EDT | 2026-01-16 | 20.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AAPL260618P00180000 | 2024-04-15 1:47PM EDT | 2026-06-18 | 22.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218P00180000 | 2024-04-12 2:42PM EDT | 2026-12-18 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.