Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00210000 | 2024-04-26 11:24AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,645 | 137.50% |
| AAPL240503C00210000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 323 | 1,680 | 53.91% |
| AAPL240510C00210000 | 2024-04-26 2:53PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 100 | 737 | 44.73% |
| AAPL240517C00210000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 247 | 9,456 | 37.79% |
| AAPL240524C00210000 | 2024-04-26 2:55PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | 0.00 | - | 48 | 356 | 33.59% |
| AAPL240531C00210000 | 2024-04-26 10:45AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.06 | +0.02 | +33.33% | 6 | 19 | 29.49% |
| AAPL240621C00210000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 159 | 31,965 | 27.69% |
| AAPL240719C00210000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.32 | -0.01 | -3.12% | 117 | 6,602 | 24.78% |
| AAPL240816C00210000 | 2024-04-26 1:50PM EDT | 2024-08-16 | 0.56 | 0.60 | 0.63 | -0.03 | -5.08% | 191 | 14,246 | 24.54% |
| AAPL240920C00210000 | 2024-04-26 12:19PM EDT | 2024-09-20 | 0.95 | 0.94 | 0.98 | +0.01 | +1.06% | 20 | 15,985 | 23.69% |
| AAPL241018C00210000 | 2024-04-26 2:18PM EDT | 2024-10-18 | 1.24 | 1.26 | 1.33 | -0.03 | -2.36% | 28 | 1,673 | 23.46% |
| AAPL241115C00210000 | 2024-04-26 11:30AM EDT | 2024-11-15 | 2.03 | 1.92 | 2.01 | +0.03 | +1.50% | 7 | 2,008 | 24.43% |
| AAPL241220C00210000 | 2024-04-26 1:42PM EDT | 2024-12-20 | 2.50 | 2.55 | 2.61 | +0.01 | +0.40% | 208 | 5,975 | 24.45% |
| AAPL250117C00210000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.20 | -0.10 | -3.08% | 317 | 19,715 | 24.74% |
| AAPL250321C00210000 | 2024-04-26 3:03PM EDT | 2025-03-21 | 4.68 | 4.60 | 4.75 | -0.02 | -0.43% | 109 | 6,100 | 25.67% |
| AAPL250620C00210000 | 2024-04-26 1:56PM EDT | 2025-06-20 | 6.92 | 6.95 | 7.25 | +0.19 | +2.82% | 4 | 4,129 | 27.05% |
| AAPL250919C00210000 | 2024-04-26 1:57PM EDT | 2025-09-19 | 9.14 | 9.30 | 9.45 | +0.19 | +2.12% | 34 | 1,826 | 27.71% |
| AAPL251219C00210000 | 2024-04-26 3:23PM EDT | 2025-12-19 | 11.72 | 11.50 | 11.95 | +0.22 | +1.91% | 7 | 4,479 | 28.71% |
| AAPL260116C00210000 | 2024-04-26 12:42PM EDT | 2026-01-16 | 12.35 | 12.20 | 12.45 | +0.30 | +2.49% | 9 | 3,824 | 28.68% |
| AAPL260618C00210000 | 2024-04-26 10:55AM EDT | 2026-06-18 | 16.45 | 13.65 | 16.20 | +0.80 | +5.11% | 10 | 1,100 | 29.72% |
| AAPL261218C00210000 | 2024-04-26 2:59PM EDT | 2026-12-18 | 19.78 | 18.15 | 22.30 | -0.22 | -1.10% | 98 | 1,008 | 32.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 2024-04-26 | 39.92 | 39.40 | 40.75 | 0.00 | - | 3 | 0 | 173.44% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 42.85 | 39.85 | 40.15 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240517P00210000 | 2024-04-19 1:11PM EDT | 2024-05-17 | 44.89 | 39.85 | 40.25 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 39.90 | 39.65 | 40.20 | -0.55 | -1.36% | 1,896 | 711 | 0.00% |
| AAPL240719P00210000 | 2024-04-23 3:23PM EDT | 2024-07-19 | 43.10 | 39.50 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00210000 | 2024-04-17 2:21PM EDT | 2024-08-16 | 41.00 | 38.00 | 42.10 | 0.00 | - | 40 | 10 | 29.71% |
| AAPL240920P00210000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 39.75 | 39.55 | 40.70 | -0.65 | -1.61% | 120 | 123 | 11.72% |
| AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 2024-10-18 | 37.57 | 44.45 | 46.35 | 0.00 | - | 4 | 0 | 37.67% |
| AAPL241115P00210000 | 2024-04-10 3:00PM EDT | 2024-11-15 | 42.40 | 39.35 | 40.65 | 0.00 | - | 40 | 10 | 0.00% |
| AAPL241220P00210000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 41.00 | 39.80 | 40.65 | 0.00 | - | 214 | 95 | 0.00% |
| AAPL250117P00210000 | 2024-04-25 12:34PM EDT | 2025-01-17 | 41.00 | 39.60 | 40.80 | 0.00 | - | 8 | 470 | 11.87% |
| AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 2025-03-21 | 36.87 | 34.80 | 36.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL250620P00210000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 44.00 | 39.70 | 41.95 | 0.00 | - | 5 | 572 | 15.00% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 2025-09-19 | 41.40 | 40.25 | 41.85 | 0.00 | - | 2 | 131 | 13.33% |
| AAPL251219P00210000 | 2024-04-19 11:49AM EDT | 2025-12-19 | 45.65 | 40.60 | 42.60 | 0.00 | - | 3 | 2,944 | 14.05% |
| AAPL260116P00210000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 41.85 | 40.30 | 41.90 | 0.00 | - | 10 | 128 | 12.15% |
| AAPL260618P00210000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 46.27 | 41.20 | 43.25 | 0.00 | - | 2 | 75 | 13.47% |
| AAPL261218P00210000 | 2024-04-22 9:38AM EDT | 2026-12-18 | 46.29 | 41.30 | 44.90 | 0.00 | - | 2 | 9 | 14.37% |
© 2024 Yahoo. All rights reserved.