Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-24 9:39AM EDT | 2024-04-26 | 67.55 | 68.75 | 69.30 | +1.55 | +2.35% | 2 | 21 | 291.41% |
| AAPL240503C00100000 | 2024-04-18 10:22AM EDT | 2024-05-03 | 68.10 | 68.60 | 69.20 | 0.00 | - | 2 | 9 | 147.27% |
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 2024-05-10 | 65.51 | 68.50 | 69.35 | 0.00 | - | 2 | 4 | 115.14% |
| AAPL240517C00100000 | 2024-04-24 11:29AM EDT | 2024-05-17 | 68.20 | 68.90 | 69.65 | +2.20 | +3.33% | 9 | 59 | 114.06% |
| AAPL240621C00100000 | 2024-04-23 10:01AM EDT | 2024-06-21 | 67.00 | 69.35 | 69.85 | 0.00 | - | 1 | 5,800 | 79.54% |
| AAPL240719C00100000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 66.70 | 69.55 | 70.30 | 0.00 | - | 2 | 187 | 70.04% |
| AAPL240816C00100000 | 2024-04-23 2:35PM EDT | 2024-08-16 | 68.37 | 70.20 | 70.85 | 0.00 | - | 1 | 91 | 66.97% |
| AAPL240920C00100000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 69.02 | 70.60 | 71.45 | 0.00 | - | 1 | 1,960 | 62.44% |
| AAPL241018C00100000 | 2024-04-22 2:47PM EDT | 2024-10-18 | 69.14 | 71.10 | 71.70 | 0.00 | - | 2 | 15 | 59.72% |
| AAPL241115C00100000 | 2024-03-25 9:43AM EDT | 2024-11-15 | 73.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AAPL241220C00100000 | 2024-04-22 12:49PM EDT | 2024-12-20 | 69.30 | 71.80 | 72.50 | 0.00 | - | 7 | 182 | 55.10% |
| AAPL250117C00100000 | 2024-04-24 9:50AM EDT | 2025-01-17 | 71.50 | 72.40 | 73.15 | +1.04 | +1.48% | 3 | 5,003 | 54.92% |
| AAPL250321C00100000 | 2024-04-24 1:54PM EDT | 2025-03-21 | 74.00 | 72.85 | 73.95 | +2.37 | +3.31% | 1 | 76 | 51.77% |
| AAPL250620C00100000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 71.45 | 74.55 | 75.20 | 0.00 | - | 1 | 249 | 50.42% |
| AAPL250919C00100000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 80.95 | 75.55 | 76.35 | 0.00 | - | 5 | 1,619 | 49.56% |
| AAPL251219C00100000 | 2024-04-24 10:35AM EDT | 2025-12-19 | 76.47 | 76.60 | 77.65 | +2.27 | +3.06% | 152 | 1,506 | 48.64% |
| AAPL260116C00100000 | 2024-04-24 9:46AM EDT | 2026-01-16 | 77.52 | 77.30 | 78.00 | +3.06 | +4.11% | 180 | 322 | 48.31% |
| AAPL260618C00100000 | 2024-04-24 10:35AM EDT | 2026-06-18 | 78.67 | 78.75 | 79.95 | +2.27 | +2.97% | 142 | 335 | 47.05% |
| AAPL261218C00100000 | 2024-04-24 10:23AM EDT | 2026-12-18 | 81.00 | 80.20 | 82.55 | +1.50 | +1.89% | 7 | 389 | 46.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-24 12:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,290 | 181.25% |
| AAPL240503P00100000 | 2024-04-24 12:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 170 | 106.25% |
| AAPL240510P00100000 | 2024-04-24 10:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 81.25% |
| AAPL240517P00100000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,554 | 65.63% |
| AAPL240524P00100000 | 2024-04-24 1:29PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 62.50% |
| AAPL240531P00100000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 352 | 58.59% |
| AAPL240621P00100000 | 2024-04-24 12:16PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 5,289 | 51.56% |
| AAPL240719P00100000 | 2024-04-24 1:07PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1 | 3,474 | 44.14% |
| AAPL240816P00100000 | 2024-04-23 1:16PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 11 | 436 | 41.11% |
| AAPL240920P00100000 | 2024-04-23 2:20PM EDT | 2024-09-20 | 0.17 | 0.12 | 0.16 | 0.00 | - | 55 | 2,579 | 37.40% |
| AAPL241018P00100000 | 2024-04-24 1:20PM EDT | 2024-10-18 | 0.21 | 0.17 | 0.23 | -0.01 | -4.55% | 2 | 354 | 36.23% |
| AAPL241115P00100000 | 2024-04-22 11:07AM EDT | 2024-11-15 | 0.39 | 0.26 | 0.30 | 0.00 | - | 2 | 148 | 35.06% |
| AAPL241220P00100000 | 2024-04-24 2:05PM EDT | 2024-12-20 | 0.38 | 0.35 | 0.40 | -0.07 | -15.56% | 3 | 1,148 | 33.99% |
| AAPL250117P00100000 | 2024-04-24 1:47PM EDT | 2025-01-17 | 0.42 | 0.42 | 0.45 | -0.06 | -12.50% | 73 | 18,020 | 32.84% |
| AAPL250321P00100000 | 2024-04-22 11:57AM EDT | 2025-03-21 | 0.79 | 0.57 | 0.67 | 0.00 | - | 4 | 813 | 31.79% |
| AAPL250620P00100000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 1.07 | 0.95 | 1.02 | 0.00 | - | 2 | 1,856 | 30.65% |
| AAPL250919P00100000 | 2024-04-19 3:52PM EDT | 2025-09-19 | 1.67 | 1.19 | 1.36 | 0.00 | - | 11 | 64 | 29.63% |
| AAPL251219P00100000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 1.78 | 1.63 | 1.76 | -0.07 | -3.78% | 1 | 803 | 29.04% |
| AAPL260116P00100000 | 2024-04-24 1:36PM EDT | 2026-01-16 | 1.75 | 1.73 | 1.79 | -0.33 | -15.87% | 2 | 729 | 28.50% |
| AAPL260618P00100000 | 2024-04-22 10:26AM EDT | 2026-06-18 | 2.74 | 2.32 | 2.40 | 0.00 | - | 5 | 1,004 | 27.59% |
| AAPL261218P00100000 | 2024-04-24 11:15AM EDT | 2026-12-18 | 3.20 | 2.63 | 3.20 | -0.04 | -1.23% | 1 | 273 | 26.95% |
© 2024 Yahoo. All rights reserved.