Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00090000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 77.11 | 78.45 | 78.90 | 0.00 | - | 6 | 10 | 102.34% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 2024-06-21 | 80.40 | 78.70 | 79.55 | 0.00 | - | 1 | 1,211 | 77.83% |
| AAPL240719C00090000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 80.17 | 79.10 | 80.05 | 0.00 | - | 5 | 329 | 74.83% |
| AAPL240816C00090000 | 2024-04-22 12:01PM EDT | 2024-08-16 | 77.05 | 79.40 | 80.10 | 0.00 | - | 2 | 8 | 67.72% |
| AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 2024-09-20 | 83.90 | 75.50 | 78.20 | 0.00 | - | 1 | 93 | 0.00% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 2024-12-20 | 78.00 | 80.75 | 81.80 | 0.00 | - | 1 | 36 | 58.35% |
| AAPL250117C00090000 | 2024-04-25 9:45AM EDT | 2025-01-17 | 82.57 | 81.35 | 82.25 | +4.11 | +5.24% | 2 | 634 | 58.18% |
| AAPL250321C00090000 | 2024-03-28 12:36PM EDT | 2025-03-21 | 85.50 | 81.75 | 82.70 | 0.00 | - | 15 | 82 | 54.36% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 2025-06-20 | 84.76 | 83.00 | 83.75 | 0.00 | - | 1 | 436 | 52.58% |
| AAPL250919C00090000 | 2024-04-03 12:48PM EDT | 2025-09-19 | 86.11 | 83.55 | 85.05 | 0.00 | - | 2 | 12 | 50.65% |
| AAPL251219C00090000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 82.30 | 84.85 | 86.00 | 0.00 | - | 2 | 227 | 51.32% |
| AAPL260116C00090000 | 2024-04-18 2:23PM EDT | 2026-01-16 | 84.60 | 85.05 | 86.30 | 0.00 | - | 21 | 87 | 50.94% |
| AAPL260618C00090000 | 2024-04-24 10:02AM EDT | 2026-06-18 | 86.89 | 86.75 | 87.95 | 0.00 | - | 1 | 1,491 | 49.35% |
| AAPL261218C00090000 | 2024-04-18 2:42PM EDT | 2026-12-18 | 87.52 | 87.10 | 90.80 | 0.00 | - | 1 | 6 | 49.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00090000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 198 | 83.59% |
| AAPL240621P00090000 | 2024-04-23 1:22PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 2,912 | 58.20% |
| AAPL240719P00090000 | 2024-04-24 2:42PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.05 | 0.00 | - | 20 | 83 | 50.59% |
| AAPL240816P00090000 | 2024-04-17 10:37AM EDT | 2024-08-16 | 0.08 | 0.04 | 0.08 | 0.00 | - | 5 | 165 | 46.39% |
| AAPL240920P00090000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 10 | 293 | 41.70% |
| AAPL241018P00090000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 0.17 | 0.09 | 0.15 | 0.00 | - | 80 | 75 | 40.33% |
| AAPL241115P00090000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 0.18 | 0.15 | 0.20 | 0.00 | - | 2 | 131 | 39.01% |
| AAPL241220P00090000 | 2024-04-24 3:00PM EDT | 2024-12-20 | 0.24 | 0.21 | 0.26 | 0.00 | - | 2 | 765 | 37.45% |
| AAPL250117P00090000 | 2024-04-24 12:22PM EDT | 2025-01-17 | 0.27 | 0.25 | 0.28 | 0.00 | - | 1,360 | 31,149 | 35.84% |
| AAPL250321P00090000 | 2024-04-19 11:58AM EDT | 2025-03-21 | 0.50 | 0.35 | 0.42 | 0.00 | - | 1 | 22 | 34.42% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 2025-06-20 | 0.70 | 0.57 | 0.65 | 0.00 | - | 1 | 271 | 32.91% |
| AAPL250919P00090000 | 2024-04-24 2:16PM EDT | 2025-09-19 | 0.80 | 0.75 | 0.89 | 0.00 | - | 1 | 628 | 31.70% |
| AAPL251219P00090000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 1.34 | 1.04 | 1.16 | 0.00 | - | 1 | 2,914 | 30.85% |
| AAPL260116P00090000 | 2024-04-22 9:34AM EDT | 2026-01-16 | 1.40 | 1.09 | 1.26 | 0.00 | - | 24 | 871 | 30.70% |
| AAPL260618P00090000 | 2024-04-18 10:16AM EDT | 2026-06-18 | 1.75 | 1.52 | 1.71 | 0.00 | - | 1 | 532 | 29.53% |
| AAPL261218P00090000 | 2024-04-22 10:29AM EDT | 2026-12-18 | 2.45 | 1.29 | 2.73 | 0.00 | - | 1 | 13 | 29.93% |
© 2024 Yahoo. All rights reserved.