Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:225.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 141 | 50.00% |
| AAPL240503C00225000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 645 | 50.00% |
| AAPL240510C00225000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| AAPL240517C00225000 | 2024-04-25 11:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 2,641 | 25.00% |
| AAPL240524C00225000 | 2024-04-12 2:57PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AAPL240531C00225000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAPL240621C00225000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,067 | 32,653 | 12.50% |
| AAPL240719C00225000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 2,946 | 12.50% |
| AAPL240816C00225000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 6,527 | 12.50% |
| AAPL240920C00225000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 19,378 | 12.50% |
| AAPL241018C00225000 | 2024-04-24 2:48PM EDT | 2024-10-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35 | 622 | 6.25% |
| AAPL241115C00225000 | 2024-04-25 3:17PM EDT | 2024-11-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 656 | 6.25% |
| AAPL241220C00225000 | 2024-04-25 11:40AM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 3,926 | 6.25% |
| AAPL250117C00225000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 17 | 16,414 | 6.25% |
| AAPL250321C00225000 | 2024-04-25 3:03PM EDT | 2025-03-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,708 | 6.25% |
| AAPL250620C00225000 | 2024-04-24 1:55PM EDT | 2025-06-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,688 | 6.25% |
| AAPL250919C00225000 | 2024-04-25 9:33AM EDT | 2025-09-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 6.25% |
| AAPL251219C00225000 | 2024-04-24 1:34PM EDT | 2025-12-19 | 7.69 | 0.00 | 0.00 | 0.00 | - | 5 | 1,219 | 6.25% |
| AAPL260116C00225000 | 2024-04-25 10:59AM EDT | 2026-01-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3,094 | 3.13% |
| AAPL260618C00225000 | 2024-04-24 12:04PM EDT | 2026-06-18 | 11.75 | 0.00 | 0.00 | 0.00 | - | 12 | 1,872 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 54.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 33.74% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 25.49% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | - | 14 | 3 | 21.46% |
| AAPL250117P00225000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 55.60 | 0.00 | 0.00 | 0.00 | - | 16 | 4 | 0.00% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 17.78% |
| AAPL250919P00225000 | 2024-04-19 12:12PM EDT | 2025-09-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 16.23% |
| AAPL260116P00225000 | 2024-04-16 12:00PM EDT | 2026-01-16 | 56.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00225000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 55.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.