Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00180000 | 2024-04-24 11:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,465 | 38,728 | 28.91% |
| AAPL240503C00180000 | 2024-04-24 11:58AM EDT | 2024-05-03 | 0.52 | 0.50 | 0.51 | +0.18 | +52.94% | 3,157 | 27,000 | 32.06% |
| AAPL240510C00180000 | 2024-04-24 11:55AM EDT | 2024-05-10 | 0.87 | 0.87 | 0.89 | +0.21 | +31.82% | 521 | 12,343 | 29.25% |
| AAPL240517C00180000 | 2024-04-24 11:57AM EDT | 2024-05-17 | 1.10 | 1.10 | 1.12 | +0.25 | +29.41% | 3,056 | 50,949 | 26.69% |
| AAPL240524C00180000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 1.35 | 1.37 | 1.39 | +0.28 | +26.17% | 929 | 3,350 | 25.49% |
| AAPL240531C00180000 | 2024-04-24 11:58AM EDT | 2024-05-31 | 1.63 | 1.60 | 1.62 | +0.36 | +29.03% | 629 | 20,827 | 24.48% |
| AAPL240621C00180000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 2.82 | 2.80 | 2.82 | +0.48 | +20.51% | 1,300 | 41,513 | 25.19% |
| AAPL240719C00180000 | 2024-04-24 11:52AM EDT | 2024-07-19 | 3.80 | 3.75 | 3.85 | +0.55 | +16.92% | 387 | 7,869 | 24.35% |
| AAPL240816C00180000 | 2024-04-24 11:55AM EDT | 2024-08-16 | 5.20 | 5.15 | 5.25 | +0.60 | +13.04% | 364 | 4,681 | 25.23% |
| AAPL240920C00180000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 6.50 | 6.45 | 6.55 | +0.68 | +11.68% | 225 | 17,915 | 25.29% |
| AAPL241018C00180000 | 2024-04-24 10:25AM EDT | 2024-10-18 | 7.20 | 7.40 | 7.55 | +0.40 | +5.88% | 9 | 2,535 | 25.43% |
| AAPL241115C00180000 | 2024-04-24 11:38AM EDT | 2024-11-15 | 8.80 | 8.90 | 9.00 | +0.59 | +7.19% | 35 | 895 | 26.60% |
| AAPL241220C00180000 | 2024-04-24 11:47AM EDT | 2024-12-20 | 10.00 | 10.20 | 10.35 | +0.45 | +4.71% | 58 | 9,690 | 27.11% |
| AAPL250117C00180000 | 2024-04-24 11:44AM EDT | 2025-01-17 | 10.90 | 11.15 | 11.30 | +0.40 | +3.81% | 86 | 21,907 | 27.32% |
| AAPL250321C00180000 | 2024-04-24 11:43AM EDT | 2025-03-21 | 13.31 | 13.50 | 13.70 | +0.61 | +4.80% | 23 | 3,104 | 28.36% |
| AAPL250620C00180000 | 2024-04-24 11:27AM EDT | 2025-06-20 | 16.45 | 16.70 | 16.85 | +0.59 | +3.72% | 6 | 5,816 | 29.48% |
| AAPL250919C00180000 | 2024-04-23 11:03AM EDT | 2025-09-19 | 18.62 | 19.60 | 19.80 | 0.00 | - | 2 | 413 | 30.43% |
| AAPL251219C00180000 | 2024-04-23 3:47PM EDT | 2025-12-19 | 21.40 | 22.25 | 22.45 | 0.00 | - | 22 | 8,714 | 31.10% |
| AAPL260116C00180000 | 2024-04-24 11:56AM EDT | 2026-01-16 | 23.10 | 23.05 | 23.20 | +1.09 | +4.95% | 137 | 5,569 | 31.25% |
| AAPL260618C00180000 | 2024-04-24 9:34AM EDT | 2026-06-18 | 26.00 | 26.90 | 27.15 | -0.13 | -0.50% | 10 | 1,319 | 32.05% |
| AAPL261218C00180000 | 2024-04-24 11:55AM EDT | 2026-12-18 | 31.17 | 30.85 | 32.45 | +1.29 | +4.32% | 13 | 367 | 33.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00180000 | 2024-04-24 9:43AM EDT | 2024-04-26 | 12.55 | 11.15 | 11.60 | -0.80 | -5.99% | 3 | 82 | 55.57% |
| AAPL240503P00180000 | 2024-04-24 11:56AM EDT | 2024-05-03 | 11.70 | 11.50 | 11.65 | -1.50 | -11.36% | 100 | 3,366 | 31.40% |
| AAPL240510P00180000 | 2024-04-24 11:07AM EDT | 2024-05-10 | 12.40 | 11.85 | 12.05 | -1.11 | -8.22% | 12 | 271 | 29.08% |
| AAPL240517P00180000 | 2024-04-24 11:27AM EDT | 2024-05-17 | 12.65 | 12.20 | 12.35 | -0.95 | -6.99% | 37 | 16,814 | 27.16% |
| AAPL240524P00180000 | 2024-04-23 3:16PM EDT | 2024-05-24 | 13.75 | 12.30 | 12.50 | 0.00 | - | 12 | 158 | 25.01% |
| AAPL240531P00180000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 13.92 | 12.20 | 12.50 | 0.00 | - | 19 | 80 | 22.60% |
| AAPL240621P00180000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 13.05 | 13.05 | 13.30 | -1.32 | -9.19% | 49 | 53,458 | 22.07% |
| AAPL240719P00180000 | 2024-04-24 11:27AM EDT | 2024-07-19 | 14.04 | 13.50 | 13.70 | -0.82 | -5.52% | 6 | 12,326 | 19.68% |
| AAPL240816P00180000 | 2024-04-24 11:05AM EDT | 2024-08-16 | 14.75 | 14.15 | 14.50 | -0.90 | -5.75% | 8 | 7,521 | 19.61% |
| AAPL240920P00180000 | 2024-04-23 2:31PM EDT | 2024-09-20 | 16.12 | 14.80 | 15.10 | 0.00 | - | 10 | 23,063 | 18.75% |
| AAPL241018P00180000 | 2024-04-23 10:13AM EDT | 2024-10-18 | 16.99 | 15.15 | 15.50 | 0.00 | - | 1 | 1,145 | 18.16% |
| AAPL241115P00180000 | 2024-04-23 11:21AM EDT | 2024-11-15 | 16.98 | 16.10 | 16.35 | -0.52 | -2.97% | 10 | 681 | 18.71% |
| AAPL241220P00180000 | 2024-04-23 3:44PM EDT | 2024-12-20 | 17.81 | 16.75 | 16.90 | 0.00 | - | 1 | 14,922 | 18.38% |
| AAPL250117P00180000 | 2024-04-23 2:13PM EDT | 2025-01-17 | 18.33 | 17.05 | 17.25 | 0.00 | - | 15 | 49,827 | 18.04% |
| AAPL250321P00180000 | 2024-04-23 11:24AM EDT | 2025-03-21 | 19.47 | 18.20 | 18.45 | 0.00 | - | 2 | 3,717 | 18.20% |
| AAPL250620P00180000 | 2024-04-23 10:58AM EDT | 2025-06-20 | 20.90 | 19.65 | 19.95 | 0.00 | - | 1 | 6,608 | 18.26% |
| AAPL250919P00180000 | 2024-04-19 12:49PM EDT | 2025-09-19 | 23.74 | 20.95 | 21.30 | 0.00 | - | 2 | 289 | 18.30% |
| AAPL251219P00180000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 20.74 | 22.20 | 22.40 | 0.00 | - | 3 | 5,636 | 18.16% |
| AAPL260116P00180000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 23.42 | 22.35 | 22.60 | 0.00 | - | 2 | 3,322 | 17.98% |
| AAPL260618P00180000 | 2024-04-23 11:19AM EDT | 2026-06-18 | 25.16 | 23.80 | 24.25 | 0.00 | - | 10 | 853 | 17.82% |
| AAPL261218P00180000 | 2024-04-23 2:33PM EDT | 2026-12-18 | 26.50 | 23.60 | 27.00 | 0.00 | - | 1 | 41 | 18.57% |
© 2024 Yahoo. All rights reserved.