Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,175 | 62.50% |
| AAPL240621C00270000 | 2024-04-18 9:34AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 3,146 | 43.75% |
| AAPL240719C00270000 | 2024-04-26 12:13PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 723 | 35.94% |
| AAPL240816C00270000 | 2024-04-24 12:13PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.07 | 0.00 | - | 7 | 1,105 | 33.11% |
| AAPL240920C00270000 | 2024-04-26 10:42AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 100 | 734 | 28.91% |
| AAPL241018C00270000 | 2024-04-26 10:44AM EDT | 2024-10-18 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 100 | 623 | 27.64% |
| AAPL241115C00270000 | 2024-04-26 10:55AM EDT | 2024-11-15 | 0.11 | 0.09 | 0.13 | 0.00 | - | 200 | 264 | 26.47% |
| AAPL241220C00270000 | 2024-04-26 2:10PM EDT | 2024-12-20 | 0.14 | 0.13 | 0.17 | 0.00 | - | 200 | 6,563 | 25.29% |
| AAPL250117C00270000 | 2024-04-26 10:28AM EDT | 2025-01-17 | 0.19 | 0.18 | 0.22 | -0.01 | -5.00% | 10 | 12,681 | 24.81% |
| AAPL250321C00270000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 0.44 | 0.41 | 0.46 | +0.02 | +4.76% | 2 | 1,304 | 24.88% |
| AAPL250620C00270000 | 2024-04-24 1:33PM EDT | 2025-06-20 | 0.91 | 0.86 | 0.97 | 0.00 | - | 5 | 1,622 | 25.10% |
| AAPL250919C00270000 | 2024-04-15 2:11PM EDT | 2025-09-19 | 1.98 | 1.50 | 1.62 | 0.00 | - | 22 | 468 | 25.26% |
| AAPL251219C00270000 | 2024-04-26 3:15PM EDT | 2025-12-19 | 2.53 | 2.35 | 2.60 | +0.12 | +4.98% | 82 | 1,109 | 25.96% |
| AAPL260116C00270000 | 2024-04-26 3:31PM EDT | 2026-01-16 | 2.77 | 2.64 | 2.79 | +0.02 | +0.73% | 1 | 295 | 25.83% |
| AAPL260618C00270000 | 2024-04-23 10:36AM EDT | 2026-06-18 | 4.30 | 4.35 | 4.75 | 0.00 | - | 1 | 218 | 26.77% |
| AAPL261218C00270000 | 2024-04-26 1:45PM EDT | 2026-12-18 | 6.86 | 6.60 | 7.45 | -0.14 | -2.00% | 2 | 598 | 27.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00270000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 99.99 | 99.95 | 101.30 | -0.66 | -0.66% | 5 | 5 | 62.65% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 2026-01-16 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00270000 | 2024-03-01 3:48PM EDT | 2026-06-18 | 90.05 | 96.55 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.