Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 60 | 67.19% |
| AAPL240517C00240000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,124 | 49.22% |
| AAPL240621C00240000 | 2024-04-24 1:41PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 80 | 8,675 | 32.62% |
| AAPL240719C00240000 | 2024-04-23 12:57PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 868 | 27.64% |
| AAPL240816C00240000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 0.09 | 0.06 | 0.10 | 0.00 | - | 5 | 692 | 26.76% |
| AAPL240920C00240000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.16 | +0.03 | +25.00% | 163 | 3,340 | 24.95% |
| AAPL241018C00240000 | 2024-04-24 2:41PM EDT | 2024-10-18 | 0.19 | 0.16 | 0.23 | 0.00 | - | 10 | 824 | 24.12% |
| AAPL241115C00240000 | 2024-04-24 2:41PM EDT | 2024-11-15 | 0.31 | 0.31 | 0.35 | +0.01 | +3.33% | 51 | 451 | 23.93% |
| AAPL241220C00240000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 0.46 | 0.45 | 0.50 | 0.00 | - | 109 | 11,629 | 23.50% |
| AAPL250117C00240000 | 2024-04-24 2:55PM EDT | 2025-01-17 | 0.61 | 0.59 | 0.71 | -0.01 | -1.61% | 103 | 16,815 | 23.73% |
| AAPL250321C00240000 | 2024-04-24 3:49PM EDT | 2025-03-21 | 1.25 | 1.23 | 1.27 | +0.10 | +8.70% | 241 | 487 | 24.08% |
| AAPL250620C00240000 | 2024-04-24 2:41PM EDT | 2025-06-20 | 2.35 | 2.28 | 2.52 | +0.10 | +4.44% | 2 | 5,516 | 25.21% |
| AAPL250919C00240000 | 2024-04-24 11:30AM EDT | 2025-09-19 | 3.65 | 3.65 | 3.85 | +0.25 | +7.35% | 2 | 1,878 | 25.82% |
| AAPL251219C00240000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 5.10 | 5.05 | 5.35 | 0.00 | - | 5 | 1,507 | 26.44% |
| AAPL260116C00240000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 5.70 | 5.45 | 5.90 | +0.29 | +5.36% | 35 | 1,616 | 26.73% |
| AAPL260618C00240000 | 2024-04-24 10:18AM EDT | 2026-06-18 | 8.30 | 8.25 | 8.65 | +0.20 | +2.47% | 1 | 355 | 27.64% |
| AAPL261218C00240000 | 2024-04-24 3:19PM EDT | 2026-12-18 | 11.35 | 10.60 | 13.40 | +0.42 | +3.84% | 7 | 94 | 29.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 71.95 | 70.40 | 71.50 | 0.00 | - | - | 0 | 212.11% |
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 73.50 | 70.25 | 71.70 | 0.00 | - | 1 | 2 | 50.85% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 23.05% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 70.30 | 72.30 | 0.00 | - | 2 | 0 | 36.19% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 70.40 | 71.45 | 0.00 | - | 2 | 2 | 22.14% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 69.00 | 72.75 | 0.00 | - | 2,370 | 0 | 23.13% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 18.20% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 17.41% |
| AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 2026-06-18 | 65.70 | 69.00 | 72.00 | 0.00 | - | 1 | 0 | 15.08% |
© 2024 Yahoo. All rights reserved.