Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00095000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 70.35 | 73.20 | 73.60 | 0.00 | - | 90 | 163 | 101.47% |
| AAPL240621C00095000 | 2024-04-22 10:05AM EDT | 2024-06-21 | 71.40 | 73.50 | 74.10 | 0.00 | - | 1 | 2,024 | 73.10% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 74.47 | 73.90 | 74.35 | 0.00 | - | 1 | 25 | 67.41% |
| AAPL240816C00095000 | 2024-03-20 2:44PM EDT | 2024-08-16 | 84.60 | 70.45 | 72.60 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00095000 | 2024-04-17 12:40PM EDT | 2024-09-20 | 75.46 | 74.65 | 75.35 | 0.00 | - | 1 | 86 | 61.06% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 2024-10-18 | 75.89 | 75.15 | 75.90 | 0.00 | - | - | 6 | 60.17% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 2024-11-15 | 76.19 | 75.55 | 76.25 | 0.00 | - | 5 | 7 | 58.39% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 64.00% |
| AAPL250117C00095000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 77.00 | 76.30 | 77.00 | 0.00 | - | 2 | 2,653 | 55.01% |
| AAPL250321C00095000 | 2024-04-02 1:50PM EDT | 2025-03-21 | 78.43 | 76.95 | 77.90 | 0.00 | - | 1 | 8 | 52.81% |
| AAPL250620C00095000 | 2024-04-22 12:05PM EDT | 2025-06-20 | 76.35 | 78.25 | 79.00 | 0.00 | - | 1 | 3,838 | 50.92% |
| AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 2025-09-19 | 82.31 | 79.90 | 82.40 | 0.00 | - | 1 | 6 | 53.26% |
| AAPL251219C00095000 | 2024-04-16 3:04PM EDT | 2025-12-19 | 82.55 | 80.30 | 81.30 | 0.00 | - | 1 | 58 | 49.45% |
| AAPL260116C00095000 | 2024-04-01 11:10AM EDT | 2026-01-16 | 82.57 | 80.65 | 81.55 | 0.00 | - | 1 | 54 | 48.94% |
| AAPL260618C00095000 | 2024-04-16 2:38PM EDT | 2026-06-18 | 84.15 | 82.20 | 83.80 | 0.00 | - | 4 | 82 | 48.51% |
| AAPL261218C00095000 | 2024-04-23 3:18PM EDT | 2026-12-18 | 83.70 | 82.95 | 86.40 | 0.00 | - | 1 | 10 | 48.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00095000 | 2024-04-22 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 282 | 75.00% |
| AAPL240621P00095000 | 2024-04-23 11:03AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 1,808 | 51.95% |
| AAPL240719P00095000 | 2024-04-18 9:49AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.06 | 0.00 | - | 1 | 156 | 47.07% |
| AAPL240816P00095000 | 2024-04-22 11:30AM EDT | 2024-08-16 | 0.14 | 0.07 | 0.10 | 0.00 | - | 3 | 46 | 43.56% |
| AAPL240920P00095000 | 2024-04-17 10:12AM EDT | 2024-09-20 | 0.16 | 0.09 | 0.13 | 0.00 | - | 4 | 647 | 39.45% |
| AAPL241018P00095000 | 2024-04-19 11:41AM EDT | 2024-10-18 | 0.23 | 0.13 | 0.18 | 0.00 | - | 10 | 66 | 37.89% |
| AAPL241115P00095000 | 2024-04-23 12:51PM EDT | 2024-11-15 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 153 | 36.96% |
| AAPL241220P00095000 | 2024-04-24 10:29AM EDT | 2024-12-20 | 0.31 | 0.29 | 0.32 | -0.07 | -18.42% | 74 | 692 | 35.50% |
| AAPL250117P00095000 | 2024-04-23 11:20AM EDT | 2025-01-17 | 0.39 | 0.34 | 0.38 | 0.00 | - | 42 | 5,588 | 34.57% |
| AAPL250321P00095000 | 2024-04-23 12:25PM EDT | 2025-03-21 | 0.55 | 0.46 | 0.55 | 0.00 | - | 1 | 76 | 33.15% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 2025-06-20 | 0.90 | 0.76 | 0.85 | 0.00 | - | 1 | 889 | 31.91% |
| AAPL250919P00095000 | 2024-04-23 11:53AM EDT | 2025-09-19 | 1.11 | 0.98 | 1.16 | 0.00 | - | 5 | 48 | 30.88% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 1.23 | 1.35 | 1.52 | 0.00 | - | 10 | 1,110 | 30.24% |
| AAPL260116P00095000 | 2024-04-22 10:38AM EDT | 2026-01-16 | 1.73 | 1.46 | 1.58 | 0.00 | - | 4 | 2,067 | 29.83% |
| AAPL260618P00095000 | 2024-04-22 3:39PM EDT | 2026-06-18 | 2.20 | 2.02 | 2.12 | 0.00 | - | 1 | 135 | 28.78% |
| AAPL261218P00095000 | 2024-04-12 9:42AM EDT | 2026-12-18 | 2.22 | 2.16 | 2.94 | 0.00 | - | 2 | 515 | 28.29% |
© 2024 Yahoo. All rights reserved.