Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00195000 | 2024-04-25 3:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AAPL240503C00195000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,096 | 0 | 25.00% |
| AAPL240510C00195000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
| AAPL240517C00195000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 12.50% |
| AAPL240524C00195000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AAPL240531C00195000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| AAPL240621C00195000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,891 | 0 | 6.25% |
| AAPL240719C00195000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| AAPL240816C00195000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 1.97 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 6.25% |
| AAPL240920C00195000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| AAPL241018C00195000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| AAPL241115C00195000 | 2024-04-25 2:57PM EDT | 2024-11-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| AAPL241220C00195000 | 2024-04-25 3:19PM EDT | 2024-12-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AAPL250117C00195000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AAPL250321C00195000 | 2024-04-25 3:59PM EDT | 2025-03-21 | 8.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AAPL250620C00195000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL250919C00195000 | 2024-04-24 1:37PM EDT | 2025-09-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AAPL251219C00195000 | 2024-04-23 3:42PM EDT | 2025-12-19 | 15.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL260116C00195000 | 2024-04-23 11:48AM EDT | 2026-01-16 | 15.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL260618C00195000 | 2024-04-24 2:26PM EDT | 2026-06-18 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL261218C00195000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 2024-04-26 | 25.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AAPL240503P00195000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240510P00195000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 29.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240517P00195000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 26.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AAPL240524P00195000 | 2024-04-24 9:33AM EDT | 2024-05-24 | 27.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531P00195000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 27.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00195000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL240719P00195000 | 2024-04-24 12:36PM EDT | 2024-07-19 | 26.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240816P00195000 | 2024-04-25 2:19PM EDT | 2024-08-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240920P00195000 | 2024-04-24 3:18PM EDT | 2024-09-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241018P00195000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 30.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00195000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 32.50 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AAPL250919P00195000 | 2024-04-24 1:40PM EDT | 2025-09-19 | 30.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00195000 | 2024-04-22 11:26AM EDT | 2025-12-19 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00195000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 34.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.