Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 54.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 50.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00115000 | 2024-04-22 2:51PM EDT | 2024-06-21 | 52.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240719C00115000 | 2024-04-19 1:01PM EDT | 2024-07-19 | 51.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 2024-09-20 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 70.72% |
| AAPL241115C00115000 | 2024-04-22 10:48AM EDT | 2024-11-15 | 54.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 59.07% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250321C00115000 | 2024-04-10 11:09AM EDT | 2025-03-21 | 59.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00115000 | 2024-04-22 12:39PM EDT | 2026-01-16 | 62.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00115000 | 2024-04-22 12:31PM EDT | 2026-06-18 | 64.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00115000 | 2024-04-19 10:30AM EDT | 2026-12-18 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240503P00115000 | 2024-04-22 9:43AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240517P00115000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAPL240621P00115000 | 2024-04-22 1:03PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL240719P00115000 | 2024-04-22 1:16PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL240816P00115000 | 2024-04-22 9:50AM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240920P00115000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL241018P00115000 | 2024-04-22 12:01PM EDT | 2024-10-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL241115P00115000 | 2024-04-22 11:44AM EDT | 2024-11-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AAPL241220P00115000 | 2024-04-22 10:36AM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL250117P00115000 | 2024-04-22 11:24AM EDT | 2025-01-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250321P00115000 | 2024-04-22 2:18PM EDT | 2025-03-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AAPL250919P00115000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL251219P00115000 | 2024-04-19 2:38PM EDT | 2025-12-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAPL260116P00115000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260618P00115000 | 2024-04-19 12:46PM EDT | 2026-06-18 | 4.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL261218P00115000 | 2024-04-08 3:31PM EDT | 2026-12-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.