Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00080000 | 2024-04-04 12:17PM EDT | 2024-04-19 | 92.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517C00080000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 87.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240621C00080000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 87.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL240816C00080000 | 2024-04-11 12:23PM EDT | 2024-08-16 | 91.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920C00080000 | 2024-04-10 9:56AM EDT | 2024-09-20 | 89.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 2024-12-20 | 95.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00080000 | 2024-04-16 12:01PM EDT | 2025-01-17 | 91.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 2025-03-21 | 91.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00080000 | 2024-04-18 1:24PM EDT | 2025-06-20 | 91.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 2025-09-19 | 95.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 79.20% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00080000 | 2024-04-18 1:05PM EDT | 2026-06-18 | 94.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00080000 | 2024-04-08 11:08AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240621P00080000 | 2024-04-18 12:49PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AAPL240816P00080000 | 2024-04-17 3:29PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AAPL240920P00080000 | 2024-04-18 2:15PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241018P00080000 | 2024-04-15 3:48PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL241115P00080000 | 2024-04-12 11:12AM EDT | 2024-11-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAPL241220P00080000 | 2024-03-28 11:10AM EDT | 2024-12-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL250117P00080000 | 2024-04-10 10:57AM EDT | 2025-01-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250321P00080000 | 2024-04-10 10:42AM EDT | 2025-03-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250919P00080000 | 2024-04-11 1:15PM EDT | 2025-09-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00080000 | 2024-04-18 1:30PM EDT | 2025-12-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL260116P00080000 | 2024-04-15 12:05PM EDT | 2026-01-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL260618P00080000 | 2024-04-17 12:42PM EDT | 2026-06-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00080000 | 2024-04-16 12:54PM EDT | 2026-12-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.