Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00185000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 25.00% |
| AAPL240503C00185000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,112 | 0 | 12.50% |
| AAPL240510C00185000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 12.50% |
| AAPL240517C00185000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 6.25% |
| AAPL240524C00185000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.76 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 6.25% |
| AAPL240531C00185000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| AAPL240621C00185000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 6.25% |
| AAPL240719C00185000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1,295 | 0 | 3.13% |
| AAPL240816C00185000 | 2024-04-24 3:46PM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 3.13% |
| AAPL240920C00185000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 4.92 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| AAPL241018C00185000 | 2024-04-24 3:52PM EDT | 2024-10-18 | 5.86 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| AAPL241115C00185000 | 2024-04-24 3:41PM EDT | 2024-11-15 | 7.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| AAPL241220C00185000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| AAPL250117C00185000 | 2024-04-24 3:09PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| AAPL250321C00185000 | 2024-04-24 2:32PM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AAPL250620C00185000 | 2024-04-24 1:37PM EDT | 2025-06-20 | 14.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL250919C00185000 | 2024-04-23 3:45PM EDT | 2025-09-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| AAPL251219C00185000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL260116C00185000 | 2024-04-24 3:09PM EDT | 2026-01-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL260618C00185000 | 2024-04-24 2:06PM EDT | 2026-06-18 | 24.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AAPL261218C00185000 | 2024-04-24 3:47PM EDT | 2026-12-18 | 29.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00185000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 16.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AAPL240503P00185000 | 2024-04-24 3:20PM EDT | 2024-05-03 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240510P00185000 | 2024-04-24 2:33PM EDT | 2024-05-10 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240517P00185000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL240524P00185000 | 2024-04-24 1:14PM EDT | 2024-05-24 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531P00185000 | 2024-04-24 11:16AM EDT | 2024-05-31 | 17.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00185000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AAPL240719P00185000 | 2024-04-24 12:04PM EDT | 2024-07-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00185000 | 2024-04-24 1:50PM EDT | 2024-08-16 | 17.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL240920P00185000 | 2024-04-24 12:07PM EDT | 2024-09-20 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018P00185000 | 2024-04-24 1:50PM EDT | 2024-10-18 | 18.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241115P00185000 | 2024-04-24 3:53PM EDT | 2024-11-15 | 19.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL241220P00185000 | 2024-04-24 10:06AM EDT | 2024-12-20 | 20.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00185000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 19.92 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AAPL250321P00185000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 22.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00185000 | 2024-04-24 1:38PM EDT | 2025-06-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919P00185000 | 2024-04-24 1:39PM EDT | 2025-09-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219P00185000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 24.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116P00185000 | 2024-04-24 3:41PM EDT | 2026-01-16 | 24.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AAPL260618P00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 29.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00185000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 29.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.