Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00120000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 49.60 | 50.20 | 50.55 | 0.00 | - | 6 | 7 | 89.84% |
| AAPL240517C00120000 | 2024-04-22 2:58PM EDT | 2024-05-17 | 47.00 | 49.95 | 50.55 | 0.00 | - | 1 | 30 | 67.38% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 50.00 | 50.80 | 0.00 | - | 1 | 1 | 65.53% |
| AAPL240531C00120000 | 2024-04-26 10:33AM EDT | 2024-05-31 | 50.55 | 50.10 | 50.90 | -5.65 | -10.05% | 3 | 1 | 61.87% |
| AAPL240621C00120000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 47.65 | 50.65 | 51.45 | 0.00 | - | 14 | 6,076 | 58.57% |
| AAPL240719C00120000 | 2024-04-12 10:51AM EDT | 2024-07-19 | 52.05 | 51.35 | 51.75 | -5.95 | -10.26% | 2 | 33 | 53.05% |
| AAPL240816C00120000 | 2024-04-24 12:10PM EDT | 2024-08-16 | 51.13 | 51.75 | 52.50 | 0.00 | - | 5 | 64 | 50.29% |
| AAPL240920C00120000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 48.20 | 52.40 | 52.90 | 0.00 | - | 1 | 693 | 48.32% |
| AAPL241018C00120000 | 2024-03-22 3:54PM EDT | 2024-10-18 | 56.43 | 48.50 | 49.00 | 0.00 | - | 115 | 115 | 0.00% |
| AAPL241115C00120000 | 2024-04-05 10:07AM EDT | 2024-11-15 | 53.65 | 53.75 | 54.10 | 0.00 | - | 6 | 8 | 46.20% |
| AAPL241220C00120000 | 2024-04-24 1:37PM EDT | 2024-12-20 | 53.70 | 54.40 | 54.90 | 0.00 | - | 1 | 212 | 45.53% |
| AAPL250117C00120000 | 2024-04-25 1:22PM EDT | 2025-01-17 | 54.50 | 55.15 | 55.65 | 0.00 | - | 11 | 5,350 | 45.47% |
| AAPL250321C00120000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 54.80 | 56.25 | 56.90 | 0.00 | - | 1 | 96 | 44.31% |
| AAPL250620C00120000 | 2024-04-25 12:49PM EDT | 2025-06-20 | 59.20 | 58.35 | 58.70 | +1.55 | +2.69% | 1 | 1,358 | 43.33% |
| AAPL250919C00120000 | 2024-04-19 11:29AM EDT | 2025-09-19 | 55.70 | 60.05 | 60.35 | 0.00 | - | 1 | 82 | 42.55% |
| AAPL251219C00120000 | 2024-04-19 10:31AM EDT | 2025-12-19 | 58.05 | 61.75 | 62.05 | 0.00 | - | 2 | 591 | 42.21% |
| AAPL260116C00120000 | 2024-04-26 10:13AM EDT | 2026-01-16 | 63.23 | 62.00 | 62.55 | +2.78 | +4.60% | 4 | 386 | 42.11% |
| AAPL260618C00120000 | 2024-04-26 11:31AM EDT | 2026-06-18 | 65.55 | 64.75 | 65.20 | +2.05 | +3.23% | 3 | 521 | 41.73% |
| AAPL261218C00120000 | 2024-04-23 1:19PM EDT | 2026-12-18 | 64.77 | 67.50 | 68.60 | 0.00 | - | 10 | 146 | 42.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 168 | 218.75% |
| AAPL240503P00120000 | 2024-04-24 12:51PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 84 | 81.25% |
| AAPL240510P00120000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 112 | 64.06% |
| AAPL240517P00120000 | 2024-04-26 12:14PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 2,621 | 53.91% |
| AAPL240524P00120000 | 2024-04-25 10:41AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 62 | 887 | 49.61% |
| AAPL240531P00120000 | 2024-04-26 11:02AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 935 | 45.70% |
| AAPL240621P00120000 | 2024-04-26 12:31PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 22 | 9,974 | 40.14% |
| AAPL240719P00120000 | 2024-04-24 12:41PM EDT | 2024-07-19 | 0.20 | 0.16 | 0.19 | 0.00 | - | 3 | 1,578 | 35.55% |
| AAPL240816P00120000 | 2024-04-25 12:33PM EDT | 2024-08-16 | 0.34 | 0.29 | 0.32 | +0.01 | +3.03% | 6 | 524 | 33.59% |
| AAPL240920P00120000 | 2024-04-26 12:08PM EDT | 2024-09-20 | 0.38 | 0.39 | 0.44 | -0.09 | -19.15% | 3 | 14,475 | 31.06% |
| AAPL241018P00120000 | 2024-04-26 11:20AM EDT | 2024-10-18 | 0.55 | 0.55 | 0.60 | -0.06 | -9.84% | 45 | 206 | 30.25% |
| AAPL241115P00120000 | 2024-04-25 1:49PM EDT | 2024-11-15 | 0.82 | 0.76 | 0.83 | 0.00 | - | 7 | 599 | 30.07% |
| AAPL241220P00120000 | 2024-04-26 10:32AM EDT | 2024-12-20 | 0.96 | 0.96 | 0.99 | -0.08 | -7.69% | 2 | 4,773 | 28.88% |
| AAPL250117P00120000 | 2024-04-26 12:31PM EDT | 2025-01-17 | 1.12 | 1.08 | 1.13 | -0.08 | -6.67% | 216 | 7,471 | 28.19% |
| AAPL250321P00120000 | 2024-04-24 3:03PM EDT | 2025-03-21 | 1.70 | 1.52 | 1.58 | 0.00 | - | 1 | 2,089 | 27.55% |
| AAPL250620P00120000 | 2024-04-24 12:37PM EDT | 2025-06-20 | 2.31 | 2.21 | 2.30 | 0.00 | - | 9 | 2,281 | 27.03% |
| AAPL250919P00120000 | 2024-04-26 11:48AM EDT | 2025-09-19 | 2.82 | 2.83 | 2.96 | -0.28 | -9.03% | 1 | 659 | 26.45% |
| AAPL251219P00120000 | 2024-04-26 11:48AM EDT | 2025-12-19 | 3.50 | 3.50 | 3.60 | -0.20 | -5.41% | 2 | 4,031 | 25.95% |
| AAPL260116P00120000 | 2024-04-25 12:30PM EDT | 2026-01-16 | 3.80 | 3.65 | 3.75 | 0.00 | - | 1 | 1,987 | 25.72% |
| AAPL260618P00120000 | 2024-04-26 11:21AM EDT | 2026-06-18 | 4.50 | 4.55 | 4.70 | -0.15 | -3.23% | 21 | 1,196 | 24.97% |
| AAPL261218P00120000 | 2024-04-24 9:38AM EDT | 2026-12-18 | 5.45 | 4.85 | 5.75 | 0.00 | - | 4 | 646 | 24.24% |
© 2024 Yahoo. All rights reserved.