Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00265000 | 2024-04-18 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,023 | 275.00% |
| AAPL240426C00265000 | 2024-04-15 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 96.88% |
| AAPL240503C00265000 | 2024-04-15 11:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 70.31% |
| AAPL240517C00265000 | 2024-04-01 11:28AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,396 | 53.91% |
| AAPL240621C00265000 | 2024-04-18 11:22AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,549 | 38.28% |
| AAPL240719C00265000 | 2024-04-15 9:32AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 500 | 1,373 | 34.96% |
| AAPL240920C00265000 | 2024-04-15 9:56AM EDT | 2024-09-20 | 0.12 | 0.04 | 0.11 | 0.00 | - | 1 | 683 | 29.49% |
| AAPL241018C00265000 | 2024-04-18 2:01PM EDT | 2024-10-18 | 0.12 | 0.08 | 0.14 | -0.01 | -7.69% | 203 | 325 | 27.98% |
| AAPL241115C00265000 | 2024-04-18 3:28PM EDT | 2024-11-15 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 200 | 93 | 26.95% |
| AAPL241220C00265000 | 2024-04-18 10:54AM EDT | 2024-12-20 | 0.26 | 0.22 | 0.24 | 0.00 | - | 66 | 769 | 25.95% |
| AAPL250117C00265000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 0.34 | 0.27 | 0.33 | 0.00 | - | 4 | 22,438 | 25.76% |
| AAPL250919C00265000 | 2024-04-18 1:40PM EDT | 2025-09-19 | 1.84 | 1.84 | 2.01 | -0.16 | -8.00% | 1 | 134 | 26.19% |
| AAPL260116C00265000 | 2024-04-17 12:22PM EDT | 2026-01-16 | 3.40 | 3.10 | 3.30 | 0.00 | - | 1 | 271 | 26.71% |
| AAPL260618C00265000 | 2024-04-15 9:53AM EDT | 2026-06-18 | 6.09 | 5.05 | 5.25 | 0.00 | - | 1 | 145 | 27.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 2024-09-20 | 93.72 | 97.40 | 98.40 | 0.00 | - | 1 | 0 | 35.94% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.