Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00160000 | 2024-04-26 3:05PM EDT | 2024-04-26 | 9.93 | 9.95 | 10.10 | +0.03 | +0.30% | 436 | 1,556 | 62.31% |
| AAPL240503C00160000 | 2024-04-26 3:05PM EDT | 2024-05-03 | 10.76 | 10.80 | 10.85 | -0.19 | -1.74% | 356 | 940 | 40.72% |
| AAPL240510C00160000 | 2024-04-26 2:51PM EDT | 2024-05-10 | 11.20 | 11.25 | 11.40 | +0.13 | +1.17% | 87 | 513 | 36.01% |
| AAPL240517C00160000 | 2024-04-26 2:54PM EDT | 2024-05-17 | 11.50 | 11.65 | 11.70 | -0.30 | -2.54% | 157 | 2,683 | 32.30% |
| AAPL240524C00160000 | 2024-04-26 2:42PM EDT | 2024-05-24 | 11.95 | 12.05 | 12.20 | -0.15 | -1.24% | 182 | 245 | 31.63% |
| AAPL240531C00160000 | 2024-04-26 3:07PM EDT | 2024-05-31 | 12.30 | 12.35 | 12.50 | -0.20 | -1.60% | 58 | 70 | 30.20% |
| AAPL240621C00160000 | 2024-04-26 3:09PM EDT | 2024-06-21 | 13.89 | 13.80 | 13.95 | -0.21 | -1.52% | 70 | 13,035 | 30.55% |
| AAPL240719C00160000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 15.05 | 15.15 | 15.25 | -0.35 | -2.27% | 30 | 991 | 29.59% |
| AAPL240816C00160000 | 2024-04-26 3:03PM EDT | 2024-08-16 | 16.60 | 16.60 | 16.80 | +0.52 | +3.23% | 15 | 804 | 30.25% |
| AAPL240920C00160000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 17.86 | 18.10 | 18.25 | +0.36 | +2.06% | 16 | 2,900 | 30.11% |
| AAPL241018C00160000 | 2024-04-26 12:01PM EDT | 2024-10-18 | 19.55 | 19.30 | 19.40 | +2.91 | +17.49% | 1 | 197 | 30.26% |
| AAPL241115C00160000 | 2024-04-26 2:49PM EDT | 2024-11-15 | 20.60 | 20.65 | 20.80 | +0.20 | +0.98% | 11 | 490 | 31.07% |
| AAPL241220C00160000 | 2024-04-26 1:41PM EDT | 2024-12-20 | 21.65 | 21.95 | 22.15 | -0.30 | -1.37% | 24 | 1,199 | 31.35% |
| AAPL250117C00160000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 23.00 | 23.05 | 23.20 | +0.09 | +0.39% | 32 | 12,010 | 31.59% |
| AAPL250321C00160000 | 2024-04-25 11:38AM EDT | 2025-03-21 | 24.43 | 25.25 | 25.40 | 0.00 | - | 8 | 786 | 32.04% |
| AAPL250620C00160000 | 2024-04-26 2:39PM EDT | 2025-06-20 | 28.10 | 28.30 | 28.55 | -0.25 | -0.88% | 70 | 3,550 | 32.97% |
| AAPL250919C00160000 | 2024-04-25 10:46AM EDT | 2025-09-19 | 30.34 | 31.10 | 31.30 | 0.00 | - | 1 | 85 | 33.53% |
| AAPL251219C00160000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 31.65 | 33.65 | 33.90 | 0.00 | - | 5 | 1,566 | 34.07% |
| AAPL260116C00160000 | 2024-04-26 10:21AM EDT | 2026-01-16 | 35.10 | 34.15 | 34.70 | +0.70 | +2.03% | 1 | 603 | 34.26% |
| AAPL260618C00160000 | 2024-04-26 2:17PM EDT | 2026-06-18 | 38.15 | 38.10 | 38.45 | +2.20 | +6.12% | 1 | 415 | 34.77% |
| AAPL261218C00160000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 41.92 | 40.60 | 43.45 | +1.12 | +2.75% | 1 | 261 | 36.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00160000 | 2024-04-26 2:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,015 | 14,463 | 47.66% |
| AAPL240503P00160000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 0.61 | 0.61 | 0.62 | -0.21 | -25.93% | 5,042 | 14,354 | 37.26% |
| AAPL240510P00160000 | 2024-04-26 3:04PM EDT | 2024-05-10 | 1.03 | 0.99 | 1.02 | -0.17 | -14.17% | 844 | 3,406 | 32.20% |
| AAPL240517P00160000 | 2024-04-26 3:10PM EDT | 2024-05-17 | 1.36 | 1.35 | 1.37 | -0.21 | -13.38% | 3,169 | 27,791 | 29.79% |
| AAPL240524P00160000 | 2024-04-26 2:25PM EDT | 2024-05-24 | 1.71 | 1.58 | 1.63 | -0.04 | -2.29% | 459 | 1,044 | 27.88% |
| AAPL240531P00160000 | 2024-04-26 3:10PM EDT | 2024-05-31 | 1.80 | 1.75 | 1.80 | -0.15 | -7.81% | 119 | 860 | 26.12% |
| AAPL240621P00160000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 2.75 | 2.71 | 2.74 | -0.20 | -6.78% | 1,317 | 41,886 | 25.29% |
| AAPL240719P00160000 | 2024-04-26 2:46PM EDT | 2024-07-19 | 3.46 | 3.35 | 3.40 | -0.19 | -5.21% | 320 | 5,367 | 23.17% |
| AAPL240816P00160000 | 2024-04-26 2:22PM EDT | 2024-08-16 | 4.50 | 4.35 | 4.45 | -0.15 | -3.23% | 80 | 3,615 | 23.36% |
| AAPL240920P00160000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 5.23 | 5.05 | 5.20 | +0.03 | +0.58% | 36 | 14,300 | 22.39% |
| AAPL241018P00160000 | 2024-04-26 11:53AM EDT | 2024-10-18 | 5.50 | 5.60 | 5.70 | -0.45 | -7.56% | 5 | 2,579 | 21.74% |
| AAPL241115P00160000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 6.66 | 6.50 | 6.65 | -0.19 | -2.77% | 19 | 1,760 | 22.28% |
| AAPL241220P00160000 | 2024-04-26 2:29PM EDT | 2024-12-20 | 7.24 | 7.10 | 7.20 | -0.11 | -1.50% | 1,062 | 11,384 | 21.69% |
| AAPL250117P00160000 | 2024-04-26 1:39PM EDT | 2025-01-17 | 7.69 | 7.55 | 7.70 | -0.21 | -2.66% | 130 | 25,321 | 21.46% |
| AAPL250321P00160000 | 2024-04-26 2:30PM EDT | 2025-03-21 | 8.88 | 8.70 | 8.80 | -0.22 | -2.42% | 12 | 2,321 | 21.16% |
| AAPL250620P00160000 | 2024-04-26 3:09PM EDT | 2025-06-20 | 10.30 | 10.20 | 10.35 | -0.45 | -4.11% | 23 | 6,074 | 21.04% |
| AAPL250919P00160000 | 2024-04-26 11:38AM EDT | 2025-09-19 | 11.37 | 11.50 | 11.65 | -0.68 | -5.64% | 2 | 730 | 20.82% |
| AAPL251219P00160000 | 2024-04-24 12:43PM EDT | 2025-12-19 | 13.35 | 12.65 | 12.85 | 0.00 | - | 8 | 7,246 | 20.66% |
| AAPL260116P00160000 | 2024-04-26 2:30PM EDT | 2026-01-16 | 13.14 | 12.90 | 13.15 | -0.11 | -0.83% | 232 | 3,004 | 20.55% |
| AAPL260618P00160000 | 2024-04-24 1:25PM EDT | 2026-06-18 | 15.15 | 14.40 | 14.70 | 0.00 | - | 21 | 8,000 | 20.10% |
| AAPL261218P00160000 | 2024-04-26 12:28PM EDT | 2026-12-18 | 16.70 | 16.00 | 16.45 | +0.70 | +4.38% | 3 | 291 | 19.79% |
© 2024 Yahoo. All rights reserved.