Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00195000 | 2024-04-17 2:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| AAPL240426C00195000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AAPL240503C00195000 | 2024-04-17 3:54PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| AAPL240510C00195000 | 2024-04-17 3:48PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| AAPL240517C00195000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 12.50% |
| AAPL240524C00195000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AAPL240531C00195000 | 2024-04-17 3:49PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| AAPL240621C00195000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5,230 | 0 | 6.25% |
| AAPL240719C00195000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,166 | 0 | 6.25% |
| AAPL240816C00195000 | 2024-04-17 3:56PM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| AAPL240920C00195000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| AAPL241018C00195000 | 2024-04-17 3:25PM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| AAPL241115C00195000 | 2024-04-17 3:19PM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| AAPL241220C00195000 | 2024-04-17 3:55PM EDT | 2024-12-20 | 5.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AAPL250117C00195000 | 2024-04-17 3:58PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AAPL250321C00195000 | 2024-04-17 2:11PM EDT | 2025-03-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAPL250620C00195000 | 2024-04-17 3:14PM EDT | 2025-06-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| AAPL250919C00195000 | 2024-04-17 10:25AM EDT | 2025-09-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL251219C00195000 | 2024-04-17 3:37PM EDT | 2025-12-19 | 16.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL260116C00195000 | 2024-04-17 3:32PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AAPL260618C00195000 | 2024-04-17 3:14PM EDT | 2026-06-18 | 21.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL261218C00195000 | 2024-04-17 3:44PM EDT | 2026-12-18 | 24.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00195000 | 2024-04-17 3:51PM EDT | 2024-04-19 | 26.47 | 0.00 | 0.00 | 0.00 | - | 12,570 | 0 | 0.00% |
| AAPL240426P00195000 | 2024-04-17 2:02PM EDT | 2024-04-26 | 26.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL240503P00195000 | 2024-04-16 12:10PM EDT | 2024-05-03 | 25.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240510P00195000 | 2024-04-17 10:37AM EDT | 2024-05-10 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517P00195000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| AAPL240524P00195000 | 2024-04-17 12:15PM EDT | 2024-05-24 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240531P00195000 | 2024-04-12 3:22PM EDT | 2024-05-31 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00195000 | 2024-04-17 10:36AM EDT | 2024-06-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240719P00195000 | 2024-04-16 11:36AM EDT | 2024-07-19 | 26.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240816P00195000 | 2024-04-17 2:48PM EDT | 2024-08-16 | 26.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920P00195000 | 2024-04-16 10:09AM EDT | 2024-09-20 | 23.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018P00195000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220P00195000 | 2024-04-15 10:43AM EDT | 2024-12-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL250117P00195000 | 2024-04-17 10:35AM EDT | 2025-01-17 | 26.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL250620P00195000 | 2024-04-16 12:55PM EDT | 2025-06-20 | 29.39 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AAPL250919P00195000 | 2024-03-19 2:41PM EDT | 2025-09-19 | 25.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL251219P00195000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 28.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00195000 | 2024-04-16 10:57AM EDT | 2026-06-18 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.