Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00190000 | 2024-04-24 3:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AAPL240503C00190000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,641 | 0 | 12.50% |
| AAPL240510C00190000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 12.50% |
| AAPL240517C00190000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,865 | 0 | 12.50% |
| AAPL240524C00190000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 12.50% |
| AAPL240531C00190000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| AAPL240621C00190000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3,800 | 0 | 6.25% |
| AAPL240719C00190000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,296 | 0 | 6.25% |
| AAPL240816C00190000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 2.58 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 6.25% |
| AAPL240920C00190000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| AAPL241018C00190000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 3.13% |
| AAPL241115C00190000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AAPL241220C00190000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| AAPL250117C00190000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 7.64 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 3.13% |
| AAPL250321C00190000 | 2024-04-24 1:26PM EDT | 2025-03-21 | 9.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL250620C00190000 | 2024-04-24 12:39PM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| AAPL250919C00190000 | 2024-04-22 2:31PM EDT | 2025-09-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL251219C00190000 | 2024-04-24 9:40AM EDT | 2025-12-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL260116C00190000 | 2024-04-24 3:25PM EDT | 2026-01-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4,870 | 0 | 1.56% |
| AAPL260618C00190000 | 2024-04-24 3:54PM EDT | 2026-06-18 | 22.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AAPL261218C00190000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 26.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 20.90 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AAPL240503P00190000 | 2024-04-24 1:52PM EDT | 2024-05-03 | 20.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240510P00190000 | 2024-04-22 3:32PM EDT | 2024-05-10 | 23.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240517P00190000 | 2024-04-24 1:26PM EDT | 2024-05-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAPL240524P00190000 | 2024-04-24 10:16AM EDT | 2024-05-24 | 22.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240531P00190000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00190000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 21.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240719P00190000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00190000 | 2024-04-24 2:50PM EDT | 2024-08-16 | 22.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240920P00190000 | 2024-04-24 3:03PM EDT | 2024-09-20 | 22.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241018P00190000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL241115P00190000 | 2024-04-23 3:52PM EDT | 2024-11-15 | 24.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00190000 | 2024-04-23 10:25AM EDT | 2024-12-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00190000 | 2024-04-24 2:31PM EDT | 2025-01-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL250321P00190000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 25.49 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| AAPL250620P00190000 | 2024-04-24 2:28PM EDT | 2025-06-20 | 25.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250919P00190000 | 2024-04-24 1:42PM EDT | 2025-09-19 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00190000 | 2024-04-24 1:41PM EDT | 2025-12-19 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00190000 | 2024-04-23 12:27PM EDT | 2026-01-16 | 29.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL260618P00190000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 32.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL261218P00190000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 33.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.