Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 2024-04-26 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240503C00135000 | 2024-04-09 9:33AM EDT | 2024-05-03 | 34.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 34.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517C00135000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00135000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00135000 | 2024-04-23 9:41AM EDT | 2024-07-19 | 33.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00135000 | 2024-04-19 10:24AM EDT | 2024-08-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00135000 | 2024-04-22 10:13AM EDT | 2024-09-20 | 34.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL241018C00135000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 35.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL241115C00135000 | 2024-04-22 11:06AM EDT | 2024-11-15 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00135000 | 2024-04-23 3:30PM EDT | 2024-12-20 | 38.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00135000 | 2024-04-23 1:23PM EDT | 2025-01-17 | 39.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAPL250321C00135000 | 2024-04-23 10:20AM EDT | 2025-03-21 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00135000 | 2024-04-23 1:22PM EDT | 2025-06-20 | 43.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00135000 | 2024-04-05 1:49PM EDT | 2025-09-19 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 49.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00135000 | 2024-04-22 3:04PM EDT | 2026-01-16 | 48.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00135000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL261218C00135000 | 2024-04-23 10:17AM EDT | 2026-12-18 | 54.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAPL240503P00135000 | 2024-04-23 2:29PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AAPL240510P00135000 | 2024-04-23 12:41PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AAPL240517P00135000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 12.50% |
| AAPL240524P00135000 | 2024-04-23 2:02PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL240531P00135000 | 2024-04-23 2:20PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL240621P00135000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL240719P00135000 | 2024-04-23 3:06PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AAPL240816P00135000 | 2024-04-23 2:49PM EDT | 2024-08-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL240920P00135000 | 2024-04-23 3:13PM EDT | 2024-09-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| AAPL241018P00135000 | 2024-04-22 11:47AM EDT | 2024-10-18 | 1.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAPL241115P00135000 | 2024-04-23 1:21PM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220P00135000 | 2024-04-23 3:24PM EDT | 2024-12-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAPL250117P00135000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 2.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL250321P00135000 | 2024-04-23 3:24PM EDT | 2025-03-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAPL250620P00135000 | 2024-04-23 3:32PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL250919P00135000 | 2024-04-11 1:51PM EDT | 2025-09-19 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219P00135000 | 2024-04-18 2:24PM EDT | 2025-12-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL260116P00135000 | 2024-04-16 1:15PM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL260618P00135000 | 2024-04-18 12:46PM EDT | 2026-06-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL261218P00135000 | 2024-04-22 3:33PM EDT | 2026-12-18 | 9.90 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.