Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00200000 | 2024-04-24 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 8,309 | 62.50% |
| AAPL240503C00200000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 396 | 5,664 | 41.60% |
| AAPL240510C00200000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 198 | 1,537 | 36.82% |
| AAPL240517C00200000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 928 | 35,418 | 30.96% |
| AAPL240524C00200000 | 2024-04-24 3:20PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 134 | 904 | 28.81% |
| AAPL240531C00200000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 220 | 2,202 | 26.03% |
| AAPL240621C00200000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | +0.07 | +25.00% | 2,482 | 69,192 | 25.00% |
| AAPL240719C00200000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 0.65 | 0.62 | 0.65 | +0.13 | +25.00% | 1,195 | 17,716 | 23.37% |
| AAPL240816C00200000 | 2024-04-24 3:46PM EDT | 2024-08-16 | 1.21 | 1.19 | 1.22 | +0.22 | +22.22% | 493 | 13,478 | 23.82% |
| AAPL240920C00200000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 1.77 | 1.76 | 1.82 | +0.27 | +18.00% | 1,203 | 36,842 | 23.44% |
| AAPL241018C00200000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 2.31 | 2.29 | 2.35 | +0.31 | +15.50% | 116 | 3,786 | 23.37% |
| AAPL241115C00200000 | 2024-04-24 3:56PM EDT | 2024-11-15 | 3.25 | 3.20 | 3.30 | +0.47 | +16.91% | 418 | 1,500 | 24.49% |
| AAPL241220C00200000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 4.14 | 4.05 | 4.15 | +0.44 | +11.89% | 89 | 9,487 | 24.74% |
| AAPL250117C00200000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 4.85 | 4.80 | 4.90 | +0.45 | +10.23% | 613 | 43,589 | 25.08% |
| AAPL250321C00200000 | 2024-04-24 3:38PM EDT | 2025-03-21 | 6.80 | 6.50 | 6.80 | +0.65 | +10.57% | 52 | 6,170 | 26.13% |
| AAPL250620C00200000 | 2024-04-24 3:09PM EDT | 2025-06-20 | 9.25 | 9.25 | 9.50 | +0.46 | +5.23% | 38 | 4,382 | 27.34% |
| AAPL250919C00200000 | 2024-04-24 3:37PM EDT | 2025-09-19 | 11.95 | 11.65 | 12.00 | +0.70 | +6.22% | 14 | 1,541 | 28.15% |
| AAPL251219C00200000 | 2024-04-24 2:22PM EDT | 2025-12-19 | 14.31 | 14.10 | 14.60 | +0.71 | +5.22% | 12 | 7,121 | 29.08% |
| AAPL260116C00200000 | 2024-04-24 2:05PM EDT | 2026-01-16 | 15.00 | 14.85 | 15.30 | +0.65 | +4.53% | 55 | 6,064 | 29.24% |
| AAPL260618C00200000 | 2024-04-24 10:43AM EDT | 2026-06-18 | 18.70 | 18.70 | 19.10 | +0.55 | +3.03% | 7 | 3,783 | 30.16% |
| AAPL261218C00200000 | 2024-04-24 3:48PM EDT | 2026-12-18 | 22.90 | 22.25 | 23.35 | +1.03 | +4.71% | 42 | 1,414 | 31.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 2024-04-26 | 33.63 | 30.40 | 31.50 | 0.00 | - | 3 | 0 | 119.73% |
| AAPL240503P00200000 | 2024-04-24 3:39PM EDT | 2024-05-03 | 30.97 | 30.05 | 31.95 | -2.43 | -7.28% | 61 | 0 | 76.03% |
| AAPL240510P00200000 | 2024-04-24 3:45PM EDT | 2024-05-10 | 30.85 | 30.50 | 31.45 | -2.28 | -6.88% | 4 | 0 | 49.22% |
| AAPL240517P00200000 | 2024-04-24 2:52PM EDT | 2024-05-17 | 31.70 | 30.50 | 31.65 | -1.45 | -4.37% | 84 | 19 | 44.82% |
| AAPL240531P00200000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 32.03 | 30.60 | 31.75 | +7.13 | +28.63% | 2 | 0 | 36.83% |
| AAPL240621P00200000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 30.75 | 30.20 | 31.65 | -2.45 | -7.38% | 23,384 | 2,416 | 28.61% |
| AAPL240719P00200000 | 2024-04-23 3:09PM EDT | 2024-07-19 | 33.25 | 30.50 | 31.60 | 0.00 | - | 2,290 | 26 | 23.16% |
| AAPL240816P00200000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 34.47 | 30.20 | 31.70 | 0.00 | - | 10 | 18 | 20.86% |
| AAPL240920P00200000 | 2024-04-24 3:05PM EDT | 2024-09-20 | 31.70 | 30.40 | 31.75 | -2.79 | -8.09% | 7 | 2,272 | 18.57% |
| AAPL241018P00200000 | 2024-04-18 10:06AM EDT | 2024-10-18 | 32.58 | 30.60 | 31.55 | 0.00 | - | 1 | 137 | 15.92% |
| AAPL241115P00200000 | 2024-04-12 11:40AM EDT | 2024-11-15 | 25.20 | 31.05 | 31.80 | 0.00 | - | 5 | 50 | 16.10% |
| AAPL241220P00200000 | 2024-04-22 1:16PM EDT | 2024-12-20 | 34.15 | 31.20 | 32.40 | 0.00 | - | 1 | 3,526 | 17.22% |
| AAPL250117P00200000 | 2024-04-23 10:32AM EDT | 2025-01-17 | 34.35 | 31.40 | 32.20 | 0.00 | - | 1 | 12,039 | 15.63% |
| AAPL250321P00200000 | 2024-04-19 11:53AM EDT | 2025-03-21 | 36.35 | 30.85 | 33.50 | 0.00 | - | 30 | 299 | 17.56% |
| AAPL250620P00200000 | 2024-04-24 9:49AM EDT | 2025-06-20 | 34.50 | 32.45 | 34.75 | -1.29 | -3.60% | 2 | 4,034 | 18.02% |
| AAPL250919P00200000 | 2024-03-21 3:41PM EDT | 2025-09-19 | 32.90 | 35.80 | 38.70 | 0.00 | - | 1 | 102 | 22.36% |
| AAPL251219P00200000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 34.27 | 33.80 | 35.15 | -3.08 | -8.25% | 2 | 3,276 | 15.69% |
| AAPL260116P00200000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 37.00 | 34.00 | 34.95 | 0.00 | - | 12 | 1,313 | 15.05% |
| AAPL260618P00200000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 38.29 | 34.20 | 36.55 | 0.00 | - | 2 | 93 | 15.55% |
| AAPL261218P00200000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 35.65 | 35.50 | 38.15 | -4.40 | -10.99% | 1 | 30 | 15.73% |
© 2024 Yahoo. All rights reserved.