Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00240000 | 2024-04-16 10:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,577 | 225.00% |
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 60 | 61.72% |
| AAPL240517C00240000 | 2024-04-17 2:19PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 97 | 1,124 | 47.27% |
| AAPL240621C00240000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 7 | 8,702 | 35.06% |
| AAPL240719C00240000 | 2024-04-18 10:57AM EDT | 2024-07-19 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 868 | 30.37% |
| AAPL240816C00240000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.13 | -0.05 | -35.71% | 5 | 692 | 28.71% |
| AAPL240920C00240000 | 2024-04-19 2:33PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 22 | 3,251 | 26.61% |
| AAPL241018C00240000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 0.23 | 0.22 | 0.25 | -0.05 | -17.86% | 201 | 801 | 25.51% |
| AAPL241115C00240000 | 2024-04-17 11:06AM EDT | 2024-11-15 | 0.55 | 0.37 | 0.41 | 0.00 | - | 25 | 449 | 25.68% |
| AAPL241220C00240000 | 2024-04-19 2:01PM EDT | 2024-12-20 | 0.51 | 0.52 | 0.58 | -0.08 | -13.56% | 151 | 11,641 | 25.27% |
| AAPL250117C00240000 | 2024-04-19 12:50PM EDT | 2025-01-17 | 0.72 | 0.70 | 0.72 | -0.05 | -6.49% | 175 | 16,074 | 24.92% |
| AAPL250321C00240000 | 2024-04-19 2:18PM EDT | 2025-03-21 | 1.33 | 1.28 | 1.33 | -0.09 | -6.34% | 28 | 461 | 25.48% |
| AAPL250620C00240000 | 2024-04-19 11:55AM EDT | 2025-06-20 | 2.25 | 2.33 | 2.43 | -0.24 | -9.64% | 1 | 5,513 | 26.14% |
| AAPL250919C00240000 | 2024-04-19 9:48AM EDT | 2025-09-19 | 3.60 | 3.55 | 3.70 | -0.15 | -4.00% | 200 | 1,424 | 26.69% |
| AAPL251219C00240000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 5.10 | 5.05 | 5.20 | -2.00 | -28.17% | 5 | 1,506 | 27.37% |
| AAPL260116C00240000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 5.35 | 5.45 | 5.65 | -0.46 | -7.92% | 6 | 1,595 | 27.51% |
| AAPL260618C00240000 | 2024-04-19 2:51PM EDT | 2026-06-18 | 8.15 | 8.00 | 8.20 | -1.08 | -11.70% | 29 | 332 | 28.24% |
| AAPL261218C00240000 | 2024-04-19 9:45AM EDT | 2026-12-18 | 11.00 | 10.10 | 12.65 | -0.40 | -3.51% | 15 | 91 | 30.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00240000 | 2023-11-29 1:03PM EDT | 2024-04-19 | 50.27 | 47.35 | 47.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 71.95 | 74.60 | 75.20 | 0.00 | - | - | 0 | 122.75% |
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-05 1:02PM EDT | 2024-06-21 | 69.76 | 74.85 | 75.20 | 0.00 | - | 1 | 2 | 43.51% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 74.65 | 75.40 | 0.00 | - | 2 | 0 | 30.66% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 74.45 | 75.50 | 0.00 | - | 2 | 2 | 23.93% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 74.35 | 76.45 | 0.00 | - | 2,370 | 0 | 23.37% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 2026-06-18 | 65.70 | 69.00 | 72.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.