Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00150000 | 2024-04-26 3:56PM EDT | 2024-04-26 | 19.87 | 17.85 | 20.45 | +0.82 | +4.30% | 237 | 396 | 207.32% |
| AAPL240503C00150000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 20.25 | 19.15 | 20.00 | +0.02 | +0.10% | 517 | 464 | 50.88% |
| AAPL240510C00150000 | 2024-04-26 3:20PM EDT | 2024-05-10 | 20.55 | 19.60 | 20.10 | 0.00 | - | 5 | 81 | 48.10% |
| AAPL240517C00150000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 20.70 | 19.75 | 20.10 | +0.10 | +0.49% | 185 | 1,201 | 39.70% |
| AAPL240524C00150000 | 2024-04-26 2:16PM EDT | 2024-05-24 | 20.55 | 20.10 | 20.45 | -0.20 | -0.96% | 1 | 27 | 38.49% |
| AAPL240531C00150000 | 2024-04-26 2:42PM EDT | 2024-05-31 | 21.00 | 20.25 | 20.65 | +1.18 | +5.95% | 3 | 150 | 36.35% |
| AAPL240621C00150000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 21.88 | 21.40 | 21.60 | +0.23 | +1.06% | 111 | 12,200 | 34.91% |
| AAPL240719C00150000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 23.25 | 22.45 | 22.70 | +0.67 | +2.97% | 130 | 924 | 33.57% |
| AAPL240816C00150000 | 2024-04-26 2:21PM EDT | 2024-08-16 | 24.14 | 23.75 | 23.95 | +0.19 | +0.79% | 6 | 593 | 33.63% |
| AAPL240920C00150000 | 2024-04-26 2:19PM EDT | 2024-09-20 | 25.38 | 24.90 | 25.25 | +0.38 | +1.52% | 7 | 2,631 | 33.26% |
| AAPL241018C00150000 | 2024-04-24 1:52PM EDT | 2024-10-18 | 27.44 | 26.05 | 26.30 | +1.26 | +4.81% | 2 | 188 | 33.28% |
| AAPL241115C00150000 | 2024-04-26 3:54PM EDT | 2024-11-15 | 27.62 | 27.15 | 27.50 | +2.13 | +8.36% | 1 | 308 | 33.80% |
| AAPL241220C00150000 | 2024-04-26 12:28PM EDT | 2024-12-20 | 29.40 | 28.40 | 28.75 | +1.25 | +4.44% | 4 | 21,176 | 33.95% |
| AAPL250117C00150000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 30.20 | 29.30 | 29.70 | +0.04 | +0.13% | 124 | 15,974 | 34.05% |
| AAPL250321C00150000 | 2024-04-26 3:27PM EDT | 2025-03-21 | 32.00 | 31.40 | 31.85 | +0.40 | +1.27% | 12 | 2,082 | 34.51% |
| AAPL250620C00150000 | 2024-04-26 3:21PM EDT | 2025-06-20 | 35.06 | 34.20 | 34.70 | +0.39 | +1.12% | 22 | 1,473 | 35.05% |
| AAPL250919C00150000 | 2024-04-26 3:54PM EDT | 2025-09-19 | 37.30 | 36.65 | 37.25 | -0.25 | -0.67% | 10 | 3,681 | 35.40% |
| AAPL251219C00150000 | 2024-04-26 3:47PM EDT | 2025-12-19 | 40.04 | 39.10 | 39.85 | +1.09 | +2.80% | 6 | 2,582 | 36.00% |
| AAPL260116C00150000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 40.50 | 39.80 | 40.55 | +0.48 | +1.20% | 62 | 2,481 | 36.08% |
| AAPL260618C00150000 | 2024-04-26 3:54PM EDT | 2026-06-18 | 44.00 | 43.40 | 44.05 | +0.16 | +0.36% | 2 | 394 | 36.36% |
| AAPL261218C00150000 | 2024-04-25 1:38PM EDT | 2026-12-18 | 47.27 | 45.85 | 49.10 | 0.00 | - | 6 | 123 | 37.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00150000 | 2024-04-26 2:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,810 | 81.25% |
| AAPL240503P00150000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 876 | 3,744 | 43.56% |
| AAPL240510P00150000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.27 | -0.04 | -13.79% | 385 | 1,688 | 37.01% |
| AAPL240517P00150000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.42 | -0.04 | -9.09% | 1,424 | 37,939 | 33.69% |
| AAPL240524P00150000 | 2024-04-26 3:38PM EDT | 2024-05-24 | 0.51 | 0.52 | 0.53 | -0.02 | -3.77% | 66 | 2,635 | 31.06% |
| AAPL240531P00150000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 0.61 | 0.60 | 0.64 | -0.05 | -7.58% | 208 | 1,295 | 29.22% |
| AAPL240621P00150000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.17 | 1.15 | 1.22 | -0.03 | -2.50% | 893 | 38,807 | 27.98% |
| AAPL240719P00150000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 1.66 | 1.62 | 1.69 | -0.02 | -1.19% | 82 | 6,870 | 25.54% |
| AAPL240816P00150000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 2.31 | 2.36 | 2.43 | -0.02 | -0.86% | 361 | 6,765 | 25.34% |
| AAPL240920P00150000 | 2024-04-26 2:39PM EDT | 2024-09-20 | 2.88 | 2.95 | 3.05 | -0.02 | -0.69% | 228 | 27,970 | 24.29% |
| AAPL241018P00150000 | 2024-04-26 3:44PM EDT | 2024-10-18 | 3.30 | 3.40 | 3.50 | -0.20 | -5.71% | 16 | 3,515 | 23.65% |
| AAPL241115P00150000 | 2024-04-26 3:39PM EDT | 2024-11-15 | 4.01 | 4.10 | 4.25 | -0.24 | -5.65% | 12 | 2,378 | 23.99% |
| AAPL241220P00150000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 4.45 | 4.65 | 4.80 | -0.30 | -6.32% | 47 | 5,787 | 23.50% |
| AAPL250117P00150000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 5.05 | 5.05 | 5.25 | -0.05 | -0.98% | 337 | 21,835 | 23.24% |
| AAPL250321P00150000 | 2024-04-26 2:30PM EDT | 2025-03-21 | 6.00 | 6.05 | 6.15 | -0.05 | -0.83% | 10 | 19,045 | 22.69% |
| AAPL250620P00150000 | 2024-04-26 3:36PM EDT | 2025-06-20 | 7.35 | 7.40 | 7.60 | -0.20 | -2.65% | 520 | 9,637 | 22.55% |
| AAPL250919P00150000 | 2024-04-24 2:57PM EDT | 2025-09-19 | 8.75 | 8.55 | 8.80 | 0.00 | - | 14 | 830 | 22.25% |
| AAPL251219P00150000 | 2024-04-26 2:49PM EDT | 2025-12-19 | 9.67 | 9.70 | 9.85 | -0.32 | -3.20% | 4 | 4,439 | 21.94% |
| AAPL260116P00150000 | 2024-04-26 10:51AM EDT | 2026-01-16 | 9.70 | 9.90 | 10.10 | -0.25 | -2.51% | 1 | 9,462 | 21.78% |
| AAPL260618P00150000 | 2024-04-26 3:07PM EDT | 2026-06-18 | 11.35 | 11.40 | 11.65 | -0.95 | -7.72% | 154 | 1,977 | 21.36% |
| AAPL261218P00150000 | 2024-04-26 3:53PM EDT | 2026-12-18 | 12.80 | 12.40 | 14.10 | -0.16 | -1.23% | 1 | 668 | 21.81% |
© 2024 Yahoo. All rights reserved.