Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AAPL240517C00250000 | 2024-04-19 12:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,432 | 54.69% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 49.41% |
| AAPL240621C00250000 | 2024-04-24 2:26PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.09 | 0.00 | - | 26 | 10,109 | 40.63% |
| AAPL240719C00250000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1,541 | 34.18% |
| AAPL240816C00250000 | 2024-04-24 3:35PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.05 | 0.00 | - | 107 | 1,875 | 27.05% |
| AAPL240920C00250000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.19 | 0.00 | - | 688 | 4,118 | 27.93% |
| AAPL241018C00250000 | 2024-04-24 1:40PM EDT | 2024-10-18 | 0.14 | 0.05 | 0.24 | 0.00 | - | 14 | 1,144 | 26.51% |
| AAPL241115C00250000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | +0.03 | +18.75% | 2 | 409 | 12.50% |
| AAPL241220C00250000 | 2024-04-24 3:01PM EDT | 2024-12-20 | 0.30 | 0.20 | 0.42 | 0.00 | - | 482 | 14,904 | 24.83% |
| AAPL250117C00250000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 0.41 | 0.35 | 0.58 | 0.00 | - | 168 | 70,474 | 24.83% |
| AAPL250321C00250000 | 2024-04-24 10:10AM EDT | 2025-03-21 | 0.83 | 0.71 | 1.07 | 0.00 | - | 107 | 2,067 | 25.11% |
| AAPL250620C00250000 | 2024-04-24 1:56PM EDT | 2025-06-20 | 1.75 | 1.67 | 2.04 | 0.00 | - | 31 | 6,579 | 25.70% |
| AAPL250919C00250000 | 2024-04-23 12:30PM EDT | 2025-09-19 | 2.53 | 2.70 | 3.05 | 0.00 | - | 36 | 372 | 25.86% |
| AAPL251219C00250000 | 2024-04-24 12:02PM EDT | 2025-12-19 | 4.10 | 3.70 | 4.60 | 0.00 | - | 11 | 4,599 | 26.87% |
| AAPL260116C00250000 | 2024-04-24 11:08AM EDT | 2026-01-16 | 4.40 | 4.30 | 4.85 | 0.00 | - | 5 | 10,134 | 26.70% |
| AAPL260618C00250000 | 2024-04-24 12:23PM EDT | 2026-06-18 | 6.95 | 6.40 | 7.70 | 0.00 | - | 7 | 5,537 | 28.02% |
| AAPL261218C00250000 | 2024-04-24 2:53PM EDT | 2026-12-18 | 8.98 | 8.20 | 12.05 | 0.00 | - | 35 | 639 | 30.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 79.40 | 80.65 | 0.00 | - | 2 | 0 | 65.43% |
| AAPL240621P00250000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 80.89 | 78.40 | 81.30 | 0.00 | - | 1 | 1 | 56.01% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 35.11% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 78.05 | 81.35 | 0.00 | - | 1 | 0 | 35.41% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 2024-12-20 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 85.84 | 78.35 | 82.20 | 0.00 | - | 1 | 1 | 30.75% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 78.25 | 82.50 | 0.00 | - | 10 | 0 | 28.78% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 83.40 | 78.00 | 82.50 | 0.00 | - | 50 | 27 | 20.88% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 78.35 | 82.15 | 0.00 | - | 1 | 0 | 17.92% |
| AAPL261218P00250000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 84.32 | 77.55 | 81.45 | 0.00 | - | 1 | 0 | 14.38% |
© 2024 Yahoo. All rights reserved.