Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00190000 | 2024-04-26 3:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 8,198 | 78.13% |
| AAPL240503C00190000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 5,040 | 7,089 | 39.75% |
| AAPL240510C00190000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 8,999 | 9,932 | 33.69% |
| AAPL240517C00190000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.33 | 0.31 | 0.33 | -0.02 | -5.71% | 5,443 | 37,573 | 29.96% |
| AAPL240524C00190000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 0.37 | 0.37 | 0.40 | -0.06 | -13.95% | 633 | 2,446 | 27.22% |
| AAPL240531C00190000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 0.45 | 0.42 | 0.50 | -0.05 | -10.00% | 720 | 1,001 | 25.73% |
| AAPL240621C00190000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.08 | 1.05 | 1.10 | -0.13 | -10.74% | 5,570 | 51,720 | 25.27% |
| AAPL240719C00190000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 1.65 | 1.61 | 1.68 | -0.20 | -10.81% | 2,592 | 14,220 | 23.69% |
| AAPL240816C00190000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 2.66 | 2.61 | 2.70 | -0.22 | -7.64% | 954 | 12,753 | 24.48% |
| AAPL240920C00190000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 3.64 | 3.55 | 3.65 | -0.22 | -5.70% | 157 | 20,556 | 24.26% |
| AAPL241018C00190000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 4.55 | 4.40 | 4.50 | -0.10 | -2.15% | 358 | 2,308 | 24.46% |
| AAPL241115C00190000 | 2024-04-26 2:17PM EDT | 2024-11-15 | 5.78 | 5.55 | 5.80 | -0.22 | -3.67% | 25 | 2,413 | 25.71% |
| AAPL241220C00190000 | 2024-04-26 3:46PM EDT | 2024-12-20 | 7.00 | 6.65 | 6.85 | +0.06 | +0.86% | 81 | 11,687 | 25.90% |
| AAPL250117C00190000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 7.75 | 7.65 | 7.75 | -0.32 | -3.97% | 105 | 54,684 | 26.21% |
| AAPL250321C00190000 | 2024-04-26 2:30PM EDT | 2025-03-21 | 9.95 | 9.75 | 9.95 | -0.05 | -0.50% | 171 | 5,874 | 27.22% |
| AAPL250620C00190000 | 2024-04-26 2:34PM EDT | 2025-06-20 | 13.02 | 12.75 | 13.00 | -0.04 | -0.31% | 8 | 6,118 | 28.46% |
| AAPL250919C00190000 | 2024-04-26 10:18AM EDT | 2025-09-19 | 16.26 | 15.50 | 15.75 | +0.70 | +4.50% | 5 | 591 | 29.31% |
| AAPL251219C00190000 | 2024-04-24 9:40AM EDT | 2025-12-19 | 18.80 | 18.05 | 18.45 | +1.30 | +7.43% | 3 | 2,859 | 30.14% |
| AAPL260116C00190000 | 2024-04-26 3:14PM EDT | 2026-01-16 | 19.45 | 18.85 | 19.25 | +0.25 | +1.30% | 16 | 6,065 | 30.37% |
| AAPL260618C00190000 | 2024-04-26 3:59PM EDT | 2026-06-18 | 23.05 | 22.80 | 23.20 | +0.40 | +1.77% | 20 | 5,004 | 31.24% |
| AAPL261218C00190000 | 2024-04-26 12:03PM EDT | 2026-12-18 | 27.50 | 26.70 | 27.75 | +0.72 | +2.69% | 51 | 539 | 32.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00190000 | 2024-04-26 3:43PM EDT | 2024-04-26 | 20.35 | 19.70 | 21.75 | -0.70 | -3.33% | 94 | 4 | 92.19% |
| AAPL240503P00190000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 20.29 | 20.05 | 21.35 | -0.56 | -2.69% | 45 | 2 | 58.25% |
| AAPL240510P00190000 | 2024-04-22 3:32PM EDT | 2024-05-10 | 23.37 | 20.15 | 21.35 | 0.00 | - | 9 | 0 | 42.58% |
| AAPL240517P00190000 | 2024-04-26 1:10PM EDT | 2024-05-17 | 19.80 | 20.65 | 21.25 | -0.20 | -1.00% | 54 | 1,402 | 33.69% |
| AAPL240524P00190000 | 2024-04-26 9:46AM EDT | 2024-05-24 | 20.08 | 20.50 | 21.45 | -1.47 | -6.82% | 2 | 12 | 31.79% |
| AAPL240531P00190000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 23.20 | 20.65 | 21.75 | 0.00 | - | 3 | 0 | 31.37% |
| AAPL240621P00190000 | 2024-04-26 1:06PM EDT | 2024-06-21 | 20.60 | 20.80 | 21.50 | -0.55 | -2.60% | 47 | 20,469 | 23.08% |
| AAPL240719P00190000 | 2024-04-26 1:58PM EDT | 2024-07-19 | 21.00 | 20.90 | 21.75 | -0.15 | -0.71% | 14 | 3,883 | 20.44% |
| AAPL240816P00190000 | 2024-04-26 11:29AM EDT | 2024-08-16 | 20.50 | 21.25 | 22.25 | -1.00 | -4.65% | 6 | 2,276 | 20.03% |
| AAPL240920P00190000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 21.35 | 21.70 | 23.00 | -0.10 | -0.47% | 50 | 12,969 | 20.13% |
| AAPL241018P00190000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 21.66 | 21.70 | 23.40 | -4.34 | -16.69% | 1 | 219 | 19.64% |
| AAPL241115P00190000 | 2024-04-26 10:44AM EDT | 2024-11-15 | 21.60 | 22.45 | 23.50 | -0.96 | -4.26% | 4 | 320 | 18.51% |
| AAPL241220P00190000 | 2024-04-23 10:25AM EDT | 2024-12-20 | 25.75 | 22.65 | 23.80 | 0.00 | - | 1 | 21,420 | 17.84% |
| AAPL250117P00190000 | 2024-04-25 1:02PM EDT | 2025-01-17 | 23.48 | 23.05 | 23.70 | 0.00 | - | 21 | 22,944 | 16.65% |
| AAPL250321P00190000 | 2024-04-26 12:42PM EDT | 2025-03-21 | 23.69 | 23.70 | 25.25 | -1.80 | -7.06% | 1 | 767 | 17.98% |
| AAPL250620P00190000 | 2024-04-24 2:28PM EDT | 2025-06-20 | 24.61 | 24.95 | 26.65 | -1.14 | -4.43% | 1 | 3,537 | 18.16% |
| AAPL250919P00190000 | 2024-04-24 1:42PM EDT | 2025-09-19 | 25.80 | 25.90 | 26.95 | -0.65 | -2.46% | 1 | 287 | 16.89% |
| AAPL251219P00190000 | 2024-04-24 1:41PM EDT | 2025-12-19 | 27.50 | 27.10 | 27.90 | 0.00 | - | 1 | 2,769 | 16.78% |
| AAPL260116P00190000 | 2024-04-23 12:27PM EDT | 2026-01-16 | 29.35 | 27.20 | 28.15 | 0.00 | - | 13 | 1,656 | 16.71% |
| AAPL260618P00190000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 32.50 | 28.60 | 29.40 | 0.00 | - | 8 | 2,259 | 16.36% |
| AAPL261218P00190000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 33.15 | 29.70 | 31.95 | 0.00 | - | 9 | 20 | 17.18% |
© 2024 Yahoo. All rights reserved.