Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00230000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38,057 | 93.75% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 56.25% |
| AAPL240503C00230000 | 2024-04-15 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 50.00% |
| AAPL240510C00230000 | 2024-04-15 2:43PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 48 | 61 | 44.34% |
| AAPL240517C00230000 | 2024-04-16 2:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 104 | 1,324 | 39.26% |
| AAPL240524C00230000 | 2024-04-12 10:46AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.08 | 0.00 | - | 10 | 11 | 39.75% |
| AAPL240531C00230000 | 2024-04-16 12:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.33 | -0.07 | -77.78% | 32 | 15 | 44.92% |
| AAPL240621C00230000 | 2024-04-16 3:43PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 72 | 18,138 | 30.76% |
| AAPL240719C00230000 | 2024-04-16 12:20PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 5 | 4,604 | 27.44% |
| AAPL240816C00230000 | 2024-04-16 12:54PM EDT | 2024-08-16 | 0.27 | 0.24 | 0.29 | -0.10 | -27.03% | 9 | 8,900 | 26.88% |
| AAPL240920C00230000 | 2024-04-16 3:06PM EDT | 2024-09-20 | 0.40 | 0.37 | 0.45 | -0.18 | -31.03% | 8 | 14,209 | 25.56% |
| AAPL241018C00230000 | 2024-04-16 12:01PM EDT | 2024-10-18 | 0.57 | 0.56 | 0.59 | -0.18 | -24.00% | 1,023 | 6,247 | 24.76% |
| AAPL241115C00230000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 0.90 | 0.87 | 0.91 | -0.26 | -22.41% | 129 | 257 | 25.18% |
| AAPL241220C00230000 | 2024-04-16 2:07PM EDT | 2024-12-20 | 1.19 | 1.14 | 1.20 | -0.51 | -30.00% | 23 | 10,007 | 24.81% |
| AAPL250117C00230000 | 2024-04-16 3:47PM EDT | 2025-01-17 | 1.47 | 1.44 | 1.49 | -0.37 | -20.11% | 135 | 16,553 | 24.74% |
| AAPL250321C00230000 | 2024-04-16 1:59PM EDT | 2025-03-21 | 2.39 | 2.34 | 2.45 | -0.56 | -18.98% | 9 | 1,992 | 25.41% |
| AAPL250620C00230000 | 2024-04-16 3:59PM EDT | 2025-06-20 | 3.95 | 3.85 | 4.05 | -0.70 | -15.05% | 196 | 3,119 | 26.24% |
| AAPL250919C00230000 | 2024-04-15 1:55PM EDT | 2025-09-19 | 6.55 | 5.55 | 5.65 | 0.00 | - | 1 | 398 | 26.71% |
| AAPL251219C00230000 | 2024-04-16 1:30PM EDT | 2025-12-19 | 7.38 | 7.45 | 7.60 | -2.37 | -24.31% | 2 | 2,083 | 27.57% |
| AAPL260116C00230000 | 2024-04-16 2:15PM EDT | 2026-01-16 | 8.10 | 7.90 | 8.15 | -0.97 | -10.69% | 43 | 2,655 | 27.73% |
| AAPL260618C00230000 | 2024-04-16 10:57AM EDT | 2026-06-18 | 10.95 | 10.95 | 11.30 | -2.20 | -16.73% | 154 | 414 | 28.65% |
| AAPL261218C00230000 | 2024-04-16 3:57PM EDT | 2026-12-18 | 14.51 | 14.00 | 14.90 | -1.24 | -7.87% | 19 | 418 | 29.43% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00230000 | 2024-02-14 4:48PM EDT | 2024-04-19 | 46.04 | 57.00 | 58.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 58.70 | 60.15 | 61.00 | +3.70 | +6.73% | 1 | 1 | 62.40% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 52.44% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 59.95 | 61.35 | 0.00 | - | 1 | 0 | 43.07% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 41.70% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 60.10 | 61.35 | 0.00 | - | 1 | 0 | 28.08% |
| AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 2024-12-20 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 2025-01-17 | 59.28 | 52.90 | 54.25 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-03-14 11:08AM EDT | 2025-03-21 | 55.41 | 51.90 | 54.90 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 59.35 | 61.10 | 0.00 | - | 160 | 164 | 15.81% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 0.00% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 58.10 | 62.30 | 0.00 | - | 2 | 10 | 17.22% |
| AAPL260116P00230000 | 2024-04-05 2:51PM EDT | 2026-01-16 | 60.00 | 58.15 | 61.45 | 0.00 | - | 1 | 3 | 14.41% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 58.85 | 61.65 | 0.00 | - | 2 | 1 | 13.56% |
| AAPL261218P00230000 | 2024-04-11 1:17PM EDT | 2026-12-18 | 58.15 | 59.45 | 62.30 | 0.00 | - | 2 | 3 | 13.68% |
© 2024 Yahoo. All rights reserved.