Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 54.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 50.16 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AAPL240621C00115000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 52.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,620 | 0.00% |
| AAPL240719C00115000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,583 | 0.00% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 2024-09-20 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 67.73% |
| AAPL241115C00115000 | 2024-04-22 10:48AM EDT | 2024-11-15 | 54.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 56.39% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,126 | 0.00% |
| AAPL250321C00115000 | 2024-04-10 11:09AM EDT | 2025-03-21 | 59.25 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 0.00 | 0.00 | 0.00 | - | 43 | 529 | 0.00% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| AAPL260116C00115000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| AAPL260618C00115000 | 2024-04-23 10:29AM EDT | 2026-06-18 | 65.05 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| AAPL261218C00115000 | 2024-04-23 9:31AM EDT | 2026-12-18 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 50.00% |
| AAPL240503P00115000 | 2024-04-23 3:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 50.00% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| AAPL240517P00115000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 25.00% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAPL240621P00115000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 5,052 | 25.00% |
| AAPL240719P00115000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 308 | 12.50% |
| AAPL240816P00115000 | 2024-04-23 2:55PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 301 | 12.50% |
| AAPL240920P00115000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7,131 | 12.50% |
| AAPL241018P00115000 | 2024-04-23 1:16PM EDT | 2024-10-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 12.50% |
| AAPL241115P00115000 | 2024-04-23 11:31AM EDT | 2024-11-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 80 | 167 | 12.50% |
| AAPL241220P00115000 | 2024-04-23 3:43PM EDT | 2024-12-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 41 | 1,763 | 12.50% |
| AAPL250117P00115000 | 2024-04-23 3:48PM EDT | 2025-01-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 5,512 | 12.50% |
| AAPL250321P00115000 | 2024-04-23 10:34AM EDT | 2025-03-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2,681 | 6.25% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 40 | 1,936 | 6.25% |
| AAPL250919P00115000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 6.25% |
| AAPL251219P00115000 | 2024-04-23 11:16AM EDT | 2025-12-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 857 | 6.25% |
| AAPL260116P00115000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 6.25% |
| AAPL260618P00115000 | 2024-04-19 12:46PM EDT | 2026-06-18 | 4.84 | 0.00 | 0.00 | 0.00 | - | 7 | 208 | 6.25% |
| AAPL261218P00115000 | 2024-04-23 11:16AM EDT | 2026-12-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 565 | 6.25% |
© 2024 Yahoo. All rights reserved.