Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00215000 | 2024-04-22 1:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
| AAPL240503C00215000 | 2024-04-23 3:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 173 | 25.00% |
| AAPL240510C00215000 | 2024-04-18 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 25.00% |
| AAPL240517C00215000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 8,214 | 25.00% |
| AAPL240524C00215000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| AAPL240531C00215000 | 2024-04-23 3:10PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 73 | 12.50% |
| AAPL240621C00215000 | 2024-04-23 1:59PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 140 | 17,224 | 12.50% |
| AAPL240719C00215000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 343 | 8,532 | 12.50% |
| AAPL240816C00215000 | 2024-04-23 3:07PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 3,423 | 12.50% |
| AAPL240920C00215000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 39 | 5,914 | 6.25% |
| AAPL241018C00215000 | 2024-04-22 3:30PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 42 | 970 | 6.25% |
| AAPL241115C00215000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 531 | 6.25% |
| AAPL241220C00215000 | 2024-04-23 3:22PM EDT | 2024-12-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 23 | 5,281 | 6.25% |
| AAPL250117C00215000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 49 | 11,502 | 6.25% |
| AAPL250321C00215000 | 2024-04-23 3:16PM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 986 | 6.25% |
| AAPL250620C00215000 | 2024-04-23 2:01PM EDT | 2025-06-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 6,733 | 6.25% |
| AAPL250919C00215000 | 2024-04-23 1:48PM EDT | 2025-09-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 14 | 1,733 | 3.13% |
| AAPL251219C00215000 | 2024-04-23 12:09PM EDT | 2025-12-19 | 9.33 | 0.00 | 0.00 | 0.00 | - | 3 | 6,156 | 3.13% |
| AAPL260116C00215000 | 2024-04-23 10:23AM EDT | 2026-01-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 2,095 | 3.13% |
| AAPL260618C00215000 | 2024-04-23 3:08PM EDT | 2026-06-18 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-04-23 3:09PM EDT | 2024-06-21 | 48.45 | 0.00 | 0.00 | 0.00 | - | 783 | 225 | 0.00% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 38.42% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241018P00215000 | 2024-04-17 2:21PM EDT | 2024-10-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 0.00% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00215000 | 2024-04-23 3:09PM EDT | 2025-01-17 | 47.95 | 0.00 | 0.00 | 0.00 | - | 640 | 196 | 0.00% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 0.00% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 18.81% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.