Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 2024-04-26 | 33.78 | 34.10 | 35.70 | 0.00 | - | 3 | 1 | 281.64% |
| AAPL240503C00135000 | 2024-04-25 10:23AM EDT | 2024-05-03 | 33.96 | 33.55 | 35.25 | 0.00 | - | 3 | 7 | 72.27% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 34.65 | 33.90 | 35.45 | 0.00 | - | - | 3 | 65.92% |
| AAPL240517C00135000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 32.25 | 34.25 | 35.20 | 0.00 | - | 2 | 46 | 55.81% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 32.10 | 34.15 | 35.55 | 0.00 | - | 1 | 1 | 51.27% |
| AAPL240621C00135000 | 2024-04-26 12:21PM EDT | 2024-06-21 | 36.50 | 35.15 | 35.95 | +1.43 | +4.08% | 1 | 3,821 | 48.19% |
| AAPL240719C00135000 | 2024-04-25 1:04PM EDT | 2024-07-19 | 36.46 | 36.00 | 36.70 | 0.00 | - | 3 | 74 | 44.31% |
| AAPL240816C00135000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 37.00 | 36.70 | 37.40 | 0.00 | - | 1 | 198 | 41.94% |
| AAPL240920C00135000 | 2024-04-22 10:13AM EDT | 2024-09-20 | 34.91 | 37.65 | 38.35 | 0.00 | - | 24 | 342 | 40.46% |
| AAPL241018C00135000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 35.60 | 38.55 | 39.20 | 0.00 | - | 27 | 42 | 40.03% |
| AAPL241115C00135000 | 2024-04-22 11:06AM EDT | 2024-11-15 | 36.40 | 39.40 | 40.00 | 0.00 | - | 1 | 96 | 39.62% |
| AAPL241220C00135000 | 2024-04-23 3:30PM EDT | 2024-12-20 | 38.67 | 40.55 | 41.00 | 0.00 | - | 1 | 418 | 39.33% |
| AAPL250117C00135000 | 2024-04-26 1:41PM EDT | 2025-01-17 | 41.65 | 41.25 | 41.70 | -0.43 | -1.02% | 1 | 9,154 | 38.96% |
| AAPL250321C00135000 | 2024-04-24 2:44PM EDT | 2025-03-21 | 42.55 | 42.90 | 43.30 | 0.00 | - | 3 | 85 | 38.53% |
| AAPL250620C00135000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 46.10 | 45.35 | 45.65 | +0.60 | +1.32% | 1 | 556 | 38.49% |
| AAPL250919C00135000 | 2024-04-24 11:42AM EDT | 2025-09-19 | 46.85 | 47.25 | 47.90 | 0.00 | - | 1 | 51 | 38.60% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 49.03 | 49.45 | 50.25 | 0.00 | - | 2 | 1,051 | 39.05% |
| AAPL260116C00135000 | 2024-04-24 2:55PM EDT | 2026-01-16 | 49.75 | 50.05 | 50.85 | 0.00 | - | 1 | 273 | 39.04% |
| AAPL260618C00135000 | 2024-04-26 11:07AM EDT | 2026-06-18 | 54.94 | 53.15 | 53.90 | +4.94 | +9.88% | 3 | 434 | 38.93% |
| AAPL261218C00135000 | 2024-04-26 2:40PM EDT | 2026-12-18 | 57.19 | 56.85 | 57.60 | +0.34 | +0.60% | 1 | 495 | 39.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 143.75% |
| AAPL240503P00135000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 561 | 237 | 57.03% |
| AAPL240510P00135000 | 2024-04-26 2:03PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 55 | 127 | 49.22% |
| AAPL240517P00135000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 43 | 1,715 | 42.97% |
| AAPL240524P00135000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 5 | 217 | 38.48% |
| AAPL240531P00135000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 0.14 | 0.10 | 0.12 | -0.01 | -6.67% | 38 | 173 | 34.96% |
| AAPL240621P00135000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.29 | 0.31 | 0.32 | -0.02 | -6.45% | 262 | 13,909 | 32.81% |
| AAPL240719P00135000 | 2024-04-26 1:15PM EDT | 2024-07-19 | 0.48 | 0.50 | 0.54 | -0.06 | -11.11% | 13 | 1,150 | 29.86% |
| AAPL240816P00135000 | 2024-04-26 3:31PM EDT | 2024-08-16 | 0.82 | 0.83 | 0.91 | -0.03 | -3.53% | 6 | 3,403 | 29.19% |
| AAPL240920P00135000 | 2024-04-26 1:07PM EDT | 2024-09-20 | 1.09 | 1.11 | 1.18 | -0.04 | -3.54% | 16 | 6,440 | 27.26% |
| AAPL241018P00135000 | 2024-04-26 11:20AM EDT | 2024-10-18 | 1.32 | 1.43 | 1.53 | -0.19 | -12.58% | 14 | 3,576 | 26.84% |
| AAPL241115P00135000 | 2024-04-26 2:14PM EDT | 2024-11-15 | 1.86 | 1.88 | 1.94 | -0.06 | -3.12% | 30 | 1,448 | 26.76% |
| AAPL241220P00135000 | 2024-04-26 12:17PM EDT | 2024-12-20 | 2.10 | 2.22 | 2.29 | -0.23 | -9.87% | 3 | 2,676 | 26.04% |
| AAPL250117P00135000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 2.42 | 2.46 | 2.60 | -0.05 | -2.02% | 69 | 16,473 | 25.69% |
| AAPL250321P00135000 | 2024-04-26 9:34AM EDT | 2025-03-21 | 3.05 | 3.15 | 3.25 | -0.17 | -5.28% | 6 | 2,203 | 24.98% |
| AAPL250620P00135000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 4.08 | 4.20 | 4.35 | -0.17 | -4.00% | 25 | 3,407 | 24.69% |
| AAPL250919P00135000 | 2024-04-11 1:51PM EDT | 2025-09-19 | 4.73 | 5.05 | 5.30 | 0.00 | - | 1 | 200 | 24.27% |
| AAPL251219P00135000 | 2024-04-24 12:38PM EDT | 2025-12-19 | 6.30 | 6.05 | 6.35 | 0.00 | - | 4 | 996 | 24.19% |
| AAPL260116P00135000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 6.14 | 6.20 | 6.40 | -0.31 | -4.81% | 1 | 1,891 | 23.73% |
| AAPL260618P00135000 | 2024-04-26 11:21AM EDT | 2026-06-18 | 7.20 | 7.45 | 7.70 | -0.30 | -4.00% | 53 | 1,178 | 23.19% |
| AAPL261218P00135000 | 2024-04-26 1:06PM EDT | 2026-12-18 | 8.60 | 7.50 | 9.40 | -0.29 | -3.26% | 50 | 1,110 | 23.04% |
© 2024 Yahoo. All rights reserved.