Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 2024-05-17 | 120.96 | 114.65 | 115.40 | 0.00 | - | 1 | 4 | 154.69% |
| AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 2024-06-21 | 118.28 | 109.15 | 110.75 | 0.00 | - | 3 | 1,031 | 0.00% |
| AAPL240920C00055000 | 2024-04-23 2:19PM EDT | 2024-09-20 | 112.80 | 115.35 | 116.20 | 0.00 | - | 49 | 599 | 96.88% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 89.36% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 83.23% |
| AAPL250117C00055000 | 2024-04-25 10:39AM EDT | 2025-01-17 | 115.71 | 116.15 | 117.20 | 0.00 | - | 2 | 1,467 | 84.13% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 2025-06-20 | 116.44 | 116.50 | 118.80 | 0.00 | - | 11 | 401 | 74.61% |
| AAPL250919C00055000 | 2024-04-18 9:46AM EDT | 2025-09-19 | 116.33 | 116.05 | 118.70 | 0.00 | - | 10 | 71 | 65.85% |
| AAPL251219C00055000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 116.33 | 116.65 | 119.90 | 0.00 | - | 10 | 159 | 65.83% |
| AAPL260116C00055000 | 2024-04-12 2:37PM EDT | 2026-01-16 | 124.32 | 117.30 | 119.50 | 0.00 | - | 1 | 233 | 65.00% |
| AAPL260618C00055000 | 2024-04-19 2:44PM EDT | 2026-06-18 | 113.57 | 117.55 | 120.30 | 0.00 | - | 1 | 36 | 60.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 150.00% |
| AAPL240621P00055000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,279 | 87.50% |
| AAPL240920P00055000 | 2024-04-23 1:24PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 398 | 59.38% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 58.98% |
| AAPL241115P00055000 | 2024-04-09 1:07PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.05 | 0.00 | - | 80 | 22 | 53.13% |
| AAPL241220P00055000 | 2024-04-24 11:32AM EDT | 2024-12-20 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 105 | 50.78% |
| AAPL250117P00055000 | 2024-04-26 12:09PM EDT | 2025-01-17 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 3 | 564 | 51.56% |
| AAPL250321P00055000 | 2024-04-26 10:43AM EDT | 2025-03-21 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 200 | 322 | 47.07% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 2025-06-20 | 0.09 | 0.10 | 0.14 | 0.00 | - | 73 | 320 | 44.58% |
| AAPL250919P00055000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 0.13 | 0.09 | 0.18 | 0.00 | - | 160 | 89 | 41.75% |
| AAPL251219P00055000 | 2024-04-26 10:28AM EDT | 2025-12-19 | 0.22 | 0.15 | 0.21 | +0.04 | +22.22% | 20 | 282 | 39.26% |
| AAPL260116P00055000 | 2024-04-09 11:17AM EDT | 2026-01-16 | 0.20 | 0.16 | 0.25 | 0.00 | - | 5 | 65 | 39.33% |
| AAPL260618P00055000 | 2024-03-20 12:14PM EDT | 2026-06-18 | 0.27 | 0.32 | 0.45 | 0.00 | - | 1 | 14 | 38.53% |
© 2024 Yahoo. All rights reserved.