Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00195000 | 2024-04-26 11:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,527 | 93.75% |
| AAPL240503C00195000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 3,060 | 4,687 | 43.75% |
| AAPL240510C00195000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | 0.00 | - | 817 | 3,787 | 35.84% |
| AAPL240517C00195000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | 0.00 | - | 3,615 | 25,548 | 31.59% |
| AAPL240524C00195000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 279 | 1,783 | 28.27% |
| AAPL240531C00195000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.27 | -0.04 | -13.79% | 141 | 868 | 26.37% |
| AAPL240621C00195000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.66 | 0.64 | 0.67 | -0.07 | -9.59% | 672 | 31,807 | 25.53% |
| AAPL240719C00195000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 1.05 | 1.02 | 1.07 | -0.10 | -8.70% | 348 | 8,728 | 23.62% |
| AAPL240816C00195000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 1.85 | 1.77 | 1.86 | -0.12 | -6.09% | 407 | 59,990 | 24.24% |
| AAPL240920C00195000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 2.70 | 2.53 | 2.61 | 0.00 | - | 293 | 15,329 | 23.83% |
| AAPL241018C00195000 | 2024-04-26 3:45PM EDT | 2024-10-18 | 3.45 | 3.20 | 3.35 | +0.10 | +2.99% | 182 | 1,637 | 24.04% |
| AAPL241115C00195000 | 2024-04-26 3:29PM EDT | 2024-11-15 | 4.55 | 4.30 | 4.45 | +0.05 | +1.11% | 12 | 926 | 25.13% |
| AAPL241220C00195000 | 2024-04-26 2:49PM EDT | 2024-12-20 | 5.50 | 5.30 | 5.40 | -0.10 | -1.79% | 57 | 8,439 | 25.32% |
| AAPL250117C00195000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 6.31 | 6.10 | 6.25 | -0.19 | -2.92% | 123 | 21,944 | 25.68% |
| AAPL250321C00195000 | 2024-04-26 3:59PM EDT | 2025-03-21 | 8.20 | 8.10 | 8.30 | -0.33 | -3.87% | 44 | 2,347 | 26.68% |
| AAPL250620C00195000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 11.40 | 11.00 | 11.25 | -0.15 | -1.30% | 31 | 3,299 | 27.98% |
| AAPL250919C00195000 | 2024-04-24 1:37PM EDT | 2025-09-19 | 13.60 | 13.50 | 13.95 | 0.00 | - | 19 | 395 | 28.88% |
| AAPL251219C00195000 | 2024-04-26 2:17PM EDT | 2025-12-19 | 16.45 | 16.10 | 16.50 | +1.14 | +7.45% | 6 | 2,117 | 29.61% |
| AAPL260116C00195000 | 2024-04-26 3:36PM EDT | 2026-01-16 | 17.38 | 16.75 | 17.25 | +1.45 | +9.10% | 9 | 7,583 | 29.81% |
| AAPL260618C00195000 | 2024-04-26 1:19PM EDT | 2026-06-18 | 21.32 | 20.65 | 21.20 | +0.72 | +3.50% | 2 | 718 | 30.76% |
| AAPL261218C00195000 | 2024-04-26 1:08PM EDT | 2026-12-18 | 25.25 | 23.40 | 25.45 | +0.15 | +0.60% | 2 | 379 | 31.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 2024-04-26 | 25.14 | 24.65 | 26.75 | -0.81 | -3.12% | 1 | 48 | 50.00% |
| AAPL240503P00195000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 24.95 | 25.25 | 26.40 | -4.45 | -15.14% | 6 | 0 | 68.90% |
| AAPL240510P00195000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 29.03 | 25.00 | 26.40 | 0.00 | - | 10 | 0 | 50.32% |
| AAPL240517P00195000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 25.00 | 25.55 | 26.20 | -1.10 | -4.21% | 128 | 24 | 38.38% |
| AAPL240524P00195000 | 2024-04-24 9:33AM EDT | 2024-05-24 | 27.88 | 25.30 | 26.25 | 0.00 | - | 1 | 3 | 34.16% |
| AAPL240531P00195000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 27.04 | 25.05 | 26.40 | 0.00 | - | 3 | 2 | 32.50% |
| AAPL240621P00195000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 25.43 | 25.45 | 26.25 | -0.57 | -2.19% | 261 | 5,503 | 24.39% |
| AAPL240719P00195000 | 2024-04-24 12:36PM EDT | 2024-07-19 | 26.33 | 25.20 | 26.35 | 0.00 | - | 15 | 215 | 20.78% |
| AAPL240816P00195000 | 2024-04-26 11:55AM EDT | 2024-08-16 | 25.00 | 25.90 | 26.65 | -1.00 | -3.85% | 3 | 1,107 | 19.86% |
| AAPL240920P00195000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 25.80 | 25.80 | 26.90 | -0.95 | -3.55% | 50 | 5,381 | 18.53% |
| AAPL241018P00195000 | 2024-04-26 12:09PM EDT | 2024-10-18 | 25.55 | 26.00 | 27.15 | -4.96 | -16.26% | 10 | 23 | 17.98% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 26.35 | 27.20 | 0.00 | - | 3 | 30 | 16.88% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 28.95 | 26.80 | 27.50 | 0.00 | - | 2 | 3,316 | 16.52% |
| AAPL250117P00195000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 27.65 | 26.90 | 27.95 | 0.00 | - | 1 | 8,841 | 16.86% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 27.20 | 28.90 | 0.00 | - | 40 | 77 | 17.27% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 32.50 | 28.50 | 30.25 | 0.00 | - | 111 | 413 | 17.70% |
| AAPL250919P00195000 | 2024-04-24 1:40PM EDT | 2025-09-19 | 30.01 | 29.55 | 30.85 | 0.00 | - | 1 | 98 | 16.97% |
| AAPL251219P00195000 | 2024-04-22 11:26AM EDT | 2025-12-19 | 33.15 | 30.15 | 31.30 | 0.00 | - | 1 | 2,379 | 16.25% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 30.35 | 32.15 | 0.00 | - | 10 | 671 | 17.00% |
| AAPL260618P00195000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 34.81 | 31.85 | 32.80 | 0.00 | - | 3 | 85 | 16.00% |
© 2024 Yahoo. All rights reserved.