Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00180000 | 2024-04-26 2:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 416 | 39,170 | 46.09% |
| AAPL240503C00180000 | 2024-04-26 2:21PM EDT | 2024-05-03 | 0.57 | 0.56 | 0.57 | -0.20 | -25.97% | 13,392 | 31,024 | 34.91% |
| AAPL240510C00180000 | 2024-04-26 2:19PM EDT | 2024-05-10 | 0.97 | 0.97 | 0.98 | -0.17 | -14.91% | 1,784 | 12,820 | 30.49% |
| AAPL240517C00180000 | 2024-04-26 2:19PM EDT | 2024-05-17 | 1.30 | 1.29 | 1.32 | -0.17 | -11.56% | 6,741 | 50,293 | 28.16% |
| AAPL240524C00180000 | 2024-04-26 2:06PM EDT | 2024-05-24 | 1.54 | 1.55 | 1.57 | -0.18 | -10.47% | 1,070 | 3,967 | 26.32% |
| AAPL240531C00180000 | 2024-04-26 2:18PM EDT | 2024-05-31 | 1.75 | 1.74 | 1.79 | -0.20 | -10.26% | 527 | 30,915 | 24.98% |
| AAPL240621C00180000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 3.00 | 2.97 | 3.05 | -0.26 | -7.98% | 2,204 | 42,562 | 25.54% |
| AAPL240719C00180000 | 2024-04-26 2:20PM EDT | 2024-07-19 | 4.05 | 4.00 | 4.10 | -0.30 | -6.91% | 271 | 8,386 | 24.53% |
| AAPL240816C00180000 | 2024-04-26 2:17PM EDT | 2024-08-16 | 5.50 | 5.45 | 5.55 | -0.25 | -4.35% | 128 | 4,880 | 25.43% |
| AAPL240920C00180000 | 2024-04-26 2:19PM EDT | 2024-09-20 | 6.80 | 6.75 | 6.85 | -0.32 | -4.49% | 340 | 17,962 | 25.39% |
| AAPL241018C00180000 | 2024-04-26 2:09PM EDT | 2024-10-18 | 7.85 | 7.80 | 7.95 | -0.35 | -4.27% | 104 | 2,697 | 25.70% |
| AAPL241115C00180000 | 2024-04-26 12:08PM EDT | 2024-11-15 | 9.73 | 9.30 | 9.40 | +0.03 | +0.31% | 163 | 906 | 26.81% |
| AAPL241220C00180000 | 2024-04-26 2:17PM EDT | 2024-12-20 | 10.60 | 10.55 | 10.70 | -0.35 | -3.20% | 167 | 9,651 | 27.17% |
| AAPL250117C00180000 | 2024-04-26 1:40PM EDT | 2025-01-17 | 11.60 | 11.60 | 11.75 | -0.40 | -3.33% | 335 | 22,005 | 27.54% |
| AAPL250321C00180000 | 2024-04-26 1:54PM EDT | 2025-03-21 | 14.00 | 13.90 | 14.10 | -0.35 | -2.44% | 142 | 3,125 | 28.44% |
| AAPL250620C00180000 | 2024-04-26 1:39PM EDT | 2025-06-20 | 17.25 | 17.15 | 17.35 | -0.35 | -1.99% | 33 | 5,801 | 29.66% |
| AAPL250919C00180000 | 2024-04-26 12:52PM EDT | 2025-09-19 | 20.37 | 19.95 | 20.15 | +0.22 | +1.09% | 3 | 414 | 30.38% |
| AAPL251219C00180000 | 2024-04-26 2:17PM EDT | 2025-12-19 | 22.78 | 22.70 | 23.00 | -0.02 | -0.09% | 2 | 8,715 | 31.28% |
| AAPL260116C00180000 | 2024-04-26 2:04PM EDT | 2026-01-16 | 23.42 | 23.40 | 23.65 | -0.38 | -1.60% | 23 | 5,507 | 31.30% |
| AAPL260618C00180000 | 2024-04-26 1:24PM EDT | 2026-06-18 | 27.55 | 27.35 | 27.65 | -0.02 | -0.07% | 2 | 1,318 | 32.13% |
| AAPL261218C00180000 | 2024-04-26 1:07PM EDT | 2026-12-18 | 32.00 | 31.40 | 32.45 | +0.50 | +1.59% | 15 | 413 | 33.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00180000 | 2024-04-26 1:33PM EDT | 2024-04-26 | 10.50 | 10.35 | 10.50 | +0.30 | +2.94% | 82 | 133 | 66.41% |
| AAPL240503P00180000 | 2024-04-26 2:11PM EDT | 2024-05-03 | 10.79 | 10.65 | 10.85 | +0.19 | +1.79% | 663 | 3,442 | 34.28% |
| AAPL240510P00180000 | 2024-04-26 1:23PM EDT | 2024-05-10 | 11.05 | 11.10 | 11.25 | -0.50 | -4.33% | 54 | 278 | 30.01% |
| AAPL240517P00180000 | 2024-04-26 1:39PM EDT | 2024-05-17 | 11.45 | 11.30 | 11.50 | -0.02 | -0.17% | 110 | 16,665 | 27.03% |
| AAPL240524P00180000 | 2024-04-26 12:34PM EDT | 2024-05-24 | 11.10 | 11.50 | 11.70 | -0.50 | -4.31% | 24 | 164 | 25.01% |
| AAPL240531P00180000 | 2024-04-26 11:10AM EDT | 2024-05-31 | 10.85 | 11.60 | 11.80 | -0.65 | -5.65% | 7 | 76 | 23.10% |
| AAPL240621P00180000 | 2024-04-26 2:16PM EDT | 2024-06-21 | 12.45 | 12.35 | 12.50 | +0.01 | +0.08% | 156 | 53,448 | 21.72% |
| AAPL240719P00180000 | 2024-04-26 1:39PM EDT | 2024-07-19 | 12.90 | 12.65 | 13.05 | -0.17 | -1.30% | 53 | 12,330 | 19.81% |
| AAPL240816P00180000 | 2024-04-25 12:47PM EDT | 2024-08-16 | 13.80 | 13.65 | 13.85 | -0.27 | -1.88% | 2 | 7,524 | 19.62% |
| AAPL240920P00180000 | 2024-04-26 10:20AM EDT | 2024-09-20 | 13.57 | 14.15 | 14.40 | -0.74 | -5.17% | 5 | 23,064 | 18.57% |
| AAPL241018P00180000 | 2024-04-25 2:35PM EDT | 2024-10-18 | 15.25 | 14.65 | 15.00 | 0.00 | - | 1 | 1,144 | 18.43% |
| AAPL241115P00180000 | 2024-04-24 12:23PM EDT | 2024-11-15 | 16.44 | 15.45 | 15.85 | 0.00 | - | 12 | 692 | 18.92% |
| AAPL241220P00180000 | 2024-04-26 10:44AM EDT | 2024-12-20 | 15.47 | 16.10 | 16.25 | -0.99 | -6.01% | 1 | 14,921 | 18.25% |
| AAPL250117P00180000 | 2024-04-26 1:19PM EDT | 2025-01-17 | 16.45 | 16.40 | 16.70 | -0.60 | -3.52% | 6 | 49,837 | 18.09% |
| AAPL250321P00180000 | 2024-04-26 1:12PM EDT | 2025-03-21 | 17.45 | 17.55 | 17.80 | -2.02 | -10.37% | 7 | 3,717 | 18.05% |
| AAPL250620P00180000 | 2024-04-26 9:49AM EDT | 2025-06-20 | 19.06 | 19.05 | 19.30 | -0.72 | -3.64% | 20 | 6,608 | 18.10% |
| AAPL250919P00180000 | 2024-04-19 12:49PM EDT | 2025-09-19 | 23.74 | 20.25 | 20.50 | 0.00 | - | 2 | 289 | 17.94% |
| AAPL251219P00180000 | 2024-04-25 11:09AM EDT | 2025-12-19 | 21.00 | 21.30 | 21.70 | -1.26 | -5.66% | 3 | 5,636 | 17.93% |
| AAPL260116P00180000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 23.42 | 21.70 | 21.95 | 0.00 | - | 2 | 3,322 | 17.81% |
| AAPL260618P00180000 | 2024-04-23 11:19AM EDT | 2026-06-18 | 25.16 | 23.25 | 23.60 | 0.00 | - | 10 | 853 | 17.66% |
| AAPL261218P00180000 | 2024-04-23 2:33PM EDT | 2026-12-18 | 26.50 | 24.30 | 25.25 | 0.00 | - | 1 | 41 | 17.41% |
© 2024 Yahoo. All rights reserved.