Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00155000 | 2024-04-26 12:45PM EDT | 2024-04-26 | 15.06 | 15.05 | 15.25 | +0.44 | +3.01% | 194 | 371 | 95.31% |
| AAPL240503C00155000 | 2024-04-26 11:18AM EDT | 2024-05-03 | 16.14 | 15.55 | 15.75 | +0.73 | +4.74% | 100 | 198 | 52.10% |
| AAPL240510C00155000 | 2024-04-26 12:15PM EDT | 2024-05-10 | 16.20 | 15.85 | 15.95 | +1.58 | +10.81% | 18 | 61 | 41.02% |
| AAPL240517C00155000 | 2024-04-26 12:35PM EDT | 2024-05-17 | 15.95 | 16.05 | 16.15 | -0.10 | -0.62% | 14 | 782 | 36.11% |
| AAPL240524C00155000 | 2024-04-26 11:04AM EDT | 2024-05-24 | 17.30 | 16.45 | 16.55 | +1.30 | +8.12% | 44 | 252 | 35.03% |
| AAPL240531C00155000 | 2024-04-26 12:00PM EDT | 2024-05-31 | 17.00 | 16.65 | 16.75 | +0.65 | +3.98% | 1 | 39 | 32.95% |
| AAPL240621C00155000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 18.30 | 17.90 | 18.05 | +0.65 | +3.68% | 1 | 4,513 | 33.15% |
| AAPL240719C00155000 | 2024-04-26 11:12AM EDT | 2024-07-19 | 19.50 | 19.15 | 19.35 | +0.39 | +2.04% | 6 | 405 | 32.29% |
| AAPL240816C00155000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 19.25 | 20.40 | 20.55 | 0.00 | - | 9 | 308 | 31.91% |
| AAPL240920C00155000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 22.71 | 21.80 | 22.00 | +1.11 | +5.14% | 1 | 2,196 | 31.85% |
| AAPL241018C00155000 | 2024-04-24 3:51PM EDT | 2024-10-18 | 22.30 | 23.00 | 23.10 | 0.00 | - | 5 | 111 | 31.92% |
| AAPL241115C00155000 | 2024-04-26 10:28AM EDT | 2024-11-15 | 24.90 | 24.20 | 24.40 | +0.66 | +2.72% | 2 | 227 | 32.57% |
| AAPL241220C00155000 | 2024-04-24 12:04PM EDT | 2024-12-20 | 25.00 | 25.40 | 25.65 | 0.00 | - | 3 | 2,321 | 32.66% |
| AAPL250117C00155000 | 2024-04-26 11:01AM EDT | 2025-01-17 | 27.47 | 26.50 | 26.70 | +1.57 | +6.06% | 3 | 4,452 | 32.93% |
| AAPL250321C00155000 | 2024-04-26 10:26AM EDT | 2025-03-21 | 29.30 | 28.75 | 28.90 | +1.25 | +4.46% | 1 | 2,499 | 33.41% |
| AAPL250620C00155000 | 2024-04-26 11:14AM EDT | 2025-06-20 | 32.05 | 31.45 | 31.85 | +0.55 | +1.75% | 7 | 1,423 | 34.04% |
| AAPL250919C00155000 | 2024-04-25 12:46PM EDT | 2025-09-19 | 34.70 | 34.10 | 34.65 | +1.05 | +3.12% | 43 | 49 | 34.69% |
| AAPL251219C00155000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 34.60 | 36.75 | 37.20 | 0.00 | - | 2 | 738 | 35.17% |
| AAPL260116C00155000 | 2024-04-25 3:07PM EDT | 2026-01-16 | 37.97 | 37.15 | 37.70 | +0.57 | +1.52% | 10 | 262 | 35.00% |
| AAPL260618C00155000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 41.55 | 40.85 | 41.45 | +1.05 | +2.59% | 4 | 354 | 35.54% |
| AAPL261218C00155000 | 2024-04-24 2:18PM EDT | 2026-12-18 | 43.90 | 43.65 | 46.15 | 0.00 | - | 7 | 81 | 36.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00155000 | 2024-04-26 12:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,340 | 8,705 | 65.63% |
| AAPL240503P00155000 | 2024-04-26 12:46PM EDT | 2024-05-03 | 0.23 | 0.23 | 0.24 | -0.11 | -31.43% | 1,176 | 15,822 | 39.94% |
| AAPL240510P00155000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 0.47 | 0.44 | 0.45 | -0.13 | -21.67% | 253 | 20,887 | 33.74% |
| AAPL240517P00155000 | 2024-04-26 12:45PM EDT | 2024-05-17 | 0.66 | 0.65 | 0.67 | -0.16 | -19.51% | 386 | 16,678 | 31.03% |
| AAPL240524P00155000 | 2024-04-26 12:32PM EDT | 2024-05-24 | 0.83 | 0.81 | 0.84 | -0.19 | -18.63% | 124 | 1,222 | 28.88% |
| AAPL240531P00155000 | 2024-04-26 12:33PM EDT | 2024-05-31 | 0.99 | 0.94 | 0.97 | -0.15 | -13.16% | 47 | 1,188 | 27.11% |
| AAPL240621P00155000 | 2024-04-26 12:35PM EDT | 2024-06-21 | 1.73 | 1.67 | 1.71 | -0.16 | -8.47% | 346 | 20,659 | 26.25% |
| AAPL240719P00155000 | 2024-04-26 12:30PM EDT | 2024-07-19 | 2.25 | 2.24 | 2.29 | -0.17 | -7.02% | 345 | 8,001 | 24.15% |
| AAPL240816P00155000 | 2024-04-26 10:49AM EDT | 2024-08-16 | 3.05 | 3.10 | 3.20 | -0.40 | -11.59% | 15 | 2,390 | 24.27% |
| AAPL240920P00155000 | 2024-04-26 12:42PM EDT | 2024-09-20 | 3.80 | 3.75 | 3.80 | -0.15 | -3.80% | 8 | 10,980 | 23.02% |
| AAPL241018P00155000 | 2024-04-26 12:40PM EDT | 2024-10-18 | 4.35 | 4.25 | 4.35 | -0.20 | -4.40% | 200 | 2,976 | 22.59% |
| AAPL241115P00155000 | 2024-04-26 11:10AM EDT | 2024-11-15 | 4.90 | 5.05 | 5.20 | -0.45 | -8.41% | 10 | 1,968 | 23.05% |
| AAPL241220P00155000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 5.40 | 5.60 | 5.75 | -0.55 | -9.24% | 29 | 2,559 | 22.50% |
| AAPL250117P00155000 | 2024-04-26 12:22PM EDT | 2025-01-17 | 6.10 | 6.00 | 6.20 | -0.20 | -3.17% | 118 | 12,640 | 22.21% |
| AAPL250321P00155000 | 2024-04-26 12:50PM EDT | 2025-03-21 | 7.20 | 7.20 | 7.25 | -0.23 | -3.12% | 8 | 6,132 | 21.89% |
| AAPL250620P00155000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 8.74 | 8.55 | 8.70 | -0.21 | -2.35% | 2 | 4,957 | 21.68% |
| AAPL250919P00155000 | 2024-04-25 3:01PM EDT | 2025-09-19 | 10.05 | 9.80 | 10.00 | 0.00 | - | 3 | 960 | 21.49% |
| AAPL251219P00155000 | 2024-04-24 12:43PM EDT | 2025-12-19 | 11.60 | 10.95 | 11.15 | 0.00 | - | 2 | 1,656 | 21.29% |
| AAPL260116P00155000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 11.70 | 11.15 | 11.35 | 0.00 | - | 60 | 1,956 | 21.06% |
| AAPL260618P00155000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 13.10 | 12.70 | 12.95 | 0.00 | - | 109 | 588 | 20.69% |
| AAPL261218P00155000 | 2024-04-25 9:52AM EDT | 2026-12-18 | 14.46 | 13.95 | 14.40 | 0.00 | - | 2 | 236 | 20.09% |
© 2024 Yahoo. All rights reserved.