Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00175000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.14 | 0.14 | 0.15 | -0.16 | -53.33% | 17,783 | 23,528 | 26.76% |
| AAPL240503C00175000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.02 | 1.00 | 1.05 | -0.52 | -33.77% | 6,008 | 15,158 | 32.64% |
| AAPL240510C00175000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 1.43 | 1.41 | 1.46 | -0.54 | -27.41% | 2,045 | 3,278 | 30.30% |
| AAPL240517C00175000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 1.78 | 1.77 | 1.85 | -0.61 | -25.52% | 7,392 | 37,547 | 29.04% |
| AAPL240524C00175000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 2.10 | 2.06 | 2.13 | -0.64 | -23.36% | 1,180 | 2,393 | 27.69% |
| AAPL240531C00175000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 2.38 | 2.33 | 2.42 | -0.72 | -23.23% | 658 | 425 | 26.86% |
| AAPL240621C00175000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 3.70 | 3.65 | 3.70 | -0.75 | -16.85% | 3,260 | 32,030 | 27.30% |
| AAPL240719C00175000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 4.80 | 4.75 | 4.85 | -0.90 | -15.79% | 1,286 | 6,553 | 26.53% |
| AAPL240816C00175000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 6.30 | 6.20 | 6.35 | -0.88 | -12.26% | 696 | 4,012 | 27.42% |
| AAPL240920C00175000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 7.62 | 7.50 | 7.70 | -0.98 | -11.40% | 678 | 15,597 | 27.38% |
| AAPL241018C00175000 | 2024-04-19 1:57PM EDT | 2024-10-18 | 8.66 | 8.60 | 8.75 | -1.04 | -10.72% | 201 | 2,181 | 27.50% |
| AAPL241115C00175000 | 2024-04-19 3:33PM EDT | 2024-11-15 | 10.13 | 10.00 | 10.15 | -1.02 | -9.15% | 160 | 653 | 28.46% |
| AAPL241220C00175000 | 2024-04-19 3:54PM EDT | 2024-12-20 | 11.40 | 11.25 | 11.50 | -1.00 | -8.06% | 218 | 5,414 | 28.87% |
| AAPL250117C00175000 | 2024-04-19 3:58PM EDT | 2025-01-17 | 12.35 | 12.35 | 12.50 | -1.18 | -8.72% | 259 | 9,413 | 29.12% |
| AAPL250321C00175000 | 2024-04-19 3:41PM EDT | 2025-03-21 | 14.65 | 14.60 | 14.80 | -1.12 | -7.10% | 117 | 1,341 | 29.90% |
| AAPL250620C00175000 | 2024-04-19 3:47PM EDT | 2025-06-20 | 17.90 | 17.70 | 18.00 | -1.10 | -5.79% | 55 | 2,137 | 31.02% |
| AAPL250919C00175000 | 2024-04-19 3:14PM EDT | 2025-09-19 | 20.70 | 20.50 | 20.90 | -0.85 | -3.94% | 57 | 285 | 31.86% |
| AAPL251219C00175000 | 2024-04-19 12:29PM EDT | 2025-12-19 | 22.95 | 23.10 | 23.60 | -1.25 | -5.17% | 19 | 2,074 | 32.56% |
| AAPL260116C00175000 | 2024-04-19 3:39PM EDT | 2026-01-16 | 24.05 | 23.75 | 24.30 | -1.25 | -4.94% | 41 | 3,247 | 32.65% |
| AAPL260618C00175000 | 2024-04-19 3:08PM EDT | 2026-06-18 | 27.85 | 27.60 | 28.05 | -1.35 | -4.62% | 199 | 795 | 33.20% |
| AAPL261218C00175000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 31.57 | 31.00 | 33.60 | -2.78 | -8.09% | 16 | 340 | 35.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00175000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 10.05 | 9.75 | 10.25 | +1.97 | +24.38% | 886 | 5,815 | 30.03% |
| AAPL240503P00175000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 10.70 | 10.60 | 11.05 | +1.72 | +19.15% | 524 | 2,083 | 32.64% |
| AAPL240510P00175000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 11.07 | 11.00 | 11.35 | +1.64 | +17.39% | 326 | 1,531 | 29.37% |
| AAPL240517P00175000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 11.36 | 11.10 | 11.80 | +1.56 | +15.92% | 1,820 | 29,740 | 28.70% |
| AAPL240524P00175000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 11.42 | 11.50 | 11.90 | +1.22 | +11.96% | 133 | 581 | 26.29% |
| AAPL240531P00175000 | 2024-04-19 3:57PM EDT | 2024-05-31 | 11.72 | 11.65 | 12.15 | +1.52 | +14.90% | 25 | 103 | 25.40% |
| AAPL240621P00175000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 12.53 | 12.20 | 12.80 | +1.43 | +12.88% | 6,879 | 53,211 | 23.57% |
| AAPL240719P00175000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 13.23 | 12.95 | 13.60 | +1.23 | +10.25% | 423 | 6,952 | 22.39% |
| AAPL240816P00175000 | 2024-04-19 3:19PM EDT | 2024-08-16 | 14.00 | 13.50 | 14.20 | +1.25 | +9.80% | 23 | 2,449 | 21.34% |
| AAPL240920P00175000 | 2024-04-19 3:32PM EDT | 2024-09-20 | 14.54 | 14.55 | 14.75 | +0.99 | +7.31% | 15 | 31,277 | 20.16% |
| AAPL241018P00175000 | 2024-04-18 1:43PM EDT | 2024-10-18 | 14.10 | 15.00 | 15.45 | 0.00 | - | 51 | 4,844 | 20.15% |
| AAPL241115P00175000 | 2024-04-19 3:28PM EDT | 2024-11-15 | 15.80 | 15.85 | 16.05 | +0.95 | +6.40% | 19 | 1,159 | 20.03% |
| AAPL241220P00175000 | 2024-04-19 3:23PM EDT | 2024-12-20 | 16.48 | 16.35 | 16.70 | +1.08 | +7.01% | 6 | 4,818 | 19.81% |
| AAPL250117P00175000 | 2024-04-19 3:14PM EDT | 2025-01-17 | 16.93 | 16.85 | 17.10 | +0.93 | +5.81% | 33 | 18,464 | 19.50% |
| AAPL250321P00175000 | 2024-04-19 12:58PM EDT | 2025-03-21 | 18.05 | 17.95 | 18.30 | +0.93 | +5.43% | 164 | 1,636 | 19.54% |
| AAPL250620P00175000 | 2024-04-19 2:30PM EDT | 2025-06-20 | 19.55 | 19.45 | 19.90 | +1.08 | +5.85% | 2 | 2,478 | 19.62% |
| AAPL250919P00175000 | 2024-04-18 1:38PM EDT | 2025-09-19 | 19.78 | 20.45 | 21.00 | 0.00 | - | 1 | 673 | 19.24% |
| AAPL251219P00175000 | 2024-04-16 1:13PM EDT | 2025-12-19 | 22.35 | 21.75 | 22.30 | +2.60 | +13.16% | 2 | 7,965 | 19.29% |
| AAPL260116P00175000 | 2024-04-18 1:57PM EDT | 2026-01-16 | 21.40 | 22.05 | 22.55 | +0.15 | +0.71% | 1 | 1,846 | 19.15% |
| AAPL260618P00175000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 24.10 | 23.45 | 24.05 | +2.16 | +9.85% | 2 | 1,277 | 18.76% |
| AAPL261218P00175000 | 2024-04-18 2:56PM EDT | 2026-12-18 | 25.45 | 23.10 | 27.00 | +1.30 | +5.38% | 1 | 34 | 19.65% |
© 2024 Yahoo. All rights reserved.