Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 2024-04-26 | 44.86 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AAPL240503C00130000 | 2024-04-22 12:17PM EDT | 2024-05-03 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL240510C00130000 | 2024-04-16 12:16PM EDT | 2024-05-10 | 40.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| AAPL240517C00130000 | 2024-04-24 3:25PM EDT | 2024-05-17 | 39.39 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240621C00130000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4,172 | 0.00% |
| AAPL240719C00130000 | 2024-04-22 2:16PM EDT | 2024-07-19 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.00% |
| AAPL240816C00130000 | 2024-04-24 12:38PM EDT | 2024-08-16 | 41.39 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| AAPL240920C00130000 | 2024-04-24 12:38PM EDT | 2024-09-20 | 42.23 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 0.00% |
| AAPL241018C00130000 | 2024-04-24 12:06PM EDT | 2024-10-18 | 43.28 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| AAPL241115C00130000 | 2024-04-22 1:57PM EDT | 2024-11-15 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| AAPL241220C00130000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| AAPL250117C00130000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 45.65 | 0.00 | 0.00 | 0.00 | - | 6 | 8,352 | 0.00% |
| AAPL250321C00130000 | 2024-04-24 12:58PM EDT | 2025-03-21 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| AAPL250620C00130000 | 2024-04-23 2:25PM EDT | 2025-06-20 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 0.00% |
| AAPL250919C00130000 | 2024-04-02 12:44PM EDT | 2025-09-19 | 51.51 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| AAPL251219C00130000 | 2024-04-24 12:04PM EDT | 2025-12-19 | 53.33 | 0.00 | 0.00 | 0.00 | - | 7 | 498 | 0.00% |
| AAPL260116C00130000 | 2024-04-24 1:27PM EDT | 2026-01-16 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.00% |
| AAPL260618C00130000 | 2024-04-22 11:23AM EDT | 2026-06-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 0.00% |
| AAPL261218C00130000 | 2024-04-24 9:33AM EDT | 2026-12-18 | 58.50 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 986 | 50.00% |
| AAPL240503P00130000 | 2024-04-24 1:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 318 | 25.00% |
| AAPL240510P00130000 | 2024-04-24 11:38AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 119 | 25.00% |
| AAPL240517P00130000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 3,834 | 25.00% |
| AAPL240524P00130000 | 2024-04-24 1:48PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| AAPL240531P00130000 | 2024-04-24 3:07PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 435 | 12.50% |
| AAPL240621P00130000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 108 | 17,541 | 12.50% |
| AAPL240719P00130000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 4,181 | 12.50% |
| AAPL240816P00130000 | 2024-04-24 3:48PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 18 | 884 | 12.50% |
| AAPL240920P00130000 | 2024-04-24 2:02PM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 66 | 8,619 | 6.25% |
| AAPL241018P00130000 | 2024-04-24 3:54PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 3,313 | 6.25% |
| AAPL241115P00130000 | 2024-04-24 11:18AM EDT | 2024-11-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 7 | 2,759 | 6.25% |
| AAPL241220P00130000 | 2024-04-24 2:40PM EDT | 2024-12-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 7 | 5,975 | 6.25% |
| AAPL250117P00130000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 1.98 | 0.00 | 0.00 | 0.00 | - | 73 | 21,199 | 6.25% |
| AAPL250321P00130000 | 2024-04-24 1:38PM EDT | 2025-03-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 65 | 5,123 | 6.25% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 2025-06-20 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4,096 | 6.25% |
| AAPL250919P00130000 | 2024-04-19 11:29AM EDT | 2025-09-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 6.25% |
| AAPL251219P00130000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9 | 3,309 | 3.13% |
| AAPL260116P00130000 | 2024-04-24 2:07PM EDT | 2026-01-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,666 | 3.13% |
| AAPL260618P00130000 | 2024-04-22 2:50PM EDT | 2026-06-18 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 3.13% |
| AAPL261218P00130000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 907 | 3.13% |
© 2024 Yahoo. All rights reserved.