Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2,976 | 4,171 | 0.00% |
| AAPL240503C00165000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 6.95 | 0.00 | 0.00 | 0.00 | - | 967 | 3,464 | 0.00% |
| AAPL240510C00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 7.55 | 0.00 | 0.00 | 0.00 | - | 321 | 2,993 | 0.00% |
| AAPL240517C00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 699 | 5,751 | 0.00% |
| AAPL240524C00165000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 8.45 | 0.00 | 0.00 | 0.00 | - | 68 | 512 | 0.00% |
| AAPL240531C00165000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 8.85 | 0.00 | 0.00 | 0.00 | - | 52 | 434 | 0.00% |
| AAPL240621C00165000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 503 | 8,279 | 0.00% |
| AAPL240719C00165000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 154 | 4,223 | 0.00% |
| AAPL240816C00165000 | 2024-04-25 2:25PM EDT | 2024-08-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 60 | 1,158 | 0.00% |
| AAPL240920C00165000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 14.93 | 0.00 | 0.00 | 0.00 | - | 92 | 2,018 | 0.00% |
| AAPL241018C00165000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 15.70 | 0.00 | 0.00 | 0.00 | - | 59 | 436 | 0.00% |
| AAPL241115C00165000 | 2024-04-25 12:11PM EDT | 2024-11-15 | 16.57 | 0.00 | 0.00 | 0.00 | - | 21 | 610 | 0.00% |
| AAPL241220C00165000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 18.55 | 0.00 | 0.00 | 0.00 | - | 13 | 1,772 | 0.00% |
| AAPL250117C00165000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 40 | 10,181 | 0.00% |
| AAPL250321C00165000 | 2024-04-25 3:31PM EDT | 2025-03-21 | 22.30 | 0.00 | 0.00 | 0.00 | - | 53 | 1,231 | 0.00% |
| AAPL250620C00165000 | 2024-04-25 3:05PM EDT | 2025-06-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 75 | 1,162 | 0.00% |
| AAPL250919C00165000 | 2024-04-25 1:57PM EDT | 2025-09-19 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| AAPL251219C00165000 | 2024-04-25 11:14AM EDT | 2025-12-19 | 30.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,786 | 0.00% |
| AAPL260116C00165000 | 2024-04-25 3:13PM EDT | 2026-01-16 | 31.60 | 0.00 | 0.00 | 0.00 | - | 41 | 1,035 | 0.00% |
| AAPL260618C00165000 | 2024-04-25 2:53PM EDT | 2026-06-18 | 34.85 | 0.00 | 0.00 | 0.00 | - | 17 | 441 | 0.00% |
| AAPL261218C00165000 | 2024-04-25 3:42PM EDT | 2026-12-18 | 39.45 | 0.00 | 0.00 | 0.00 | - | 31 | 259 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40,492 | 26,131 | 12.50% |
| AAPL240503P00165000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5,454 | 9,639 | 6.25% |
| AAPL240510P00165000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,333 | 2,467 | 3.13% |
| AAPL240517P00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3,327 | 24,262 | 3.13% |
| AAPL240524P00165000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 416 | 1,763 | 3.13% |
| AAPL240531P00165000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 265 | 874 | 3.13% |
| AAPL240621P00165000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 920 | 26,017 | 1.56% |
| AAPL240719P00165000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 5.14 | 0.00 | 0.00 | 0.00 | - | 573 | 11,416 | 1.56% |
| AAPL240816P00165000 | 2024-04-25 3:54PM EDT | 2024-08-16 | 6.17 | 0.00 | 0.00 | 0.00 | - | 130 | 9,383 | 1.56% |
| AAPL240920P00165000 | 2024-04-25 3:56PM EDT | 2024-09-20 | 6.93 | 0.00 | 0.00 | 0.00 | - | 96 | 10,106 | 1.56% |
| AAPL241018P00165000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 109 | 4,222 | 0.78% |
| AAPL241115P00165000 | 2024-04-25 3:48PM EDT | 2024-11-15 | 8.55 | 0.00 | 0.00 | 0.00 | - | 30 | 1,290 | 0.78% |
| AAPL241220P00165000 | 2024-04-25 9:45AM EDT | 2024-12-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 9,816 | 0.78% |
| AAPL250117P00165000 | 2024-04-25 1:27PM EDT | 2025-01-17 | 9.81 | 0.00 | 0.00 | 0.00 | - | 113 | 15,380 | 0.78% |
| AAPL250321P00165000 | 2024-04-25 2:15PM EDT | 2025-03-21 | 10.79 | 0.00 | 0.00 | 0.00 | - | 17 | 8,791 | 0.78% |
| AAPL250620P00165000 | 2024-04-25 1:16PM EDT | 2025-06-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 11 | 4,660 | 0.78% |
| AAPL250919P00165000 | 2024-04-24 12:00PM EDT | 2025-09-19 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.78% |
| AAPL251219P00165000 | 2024-04-25 3:06PM EDT | 2025-12-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 32 | 2,297 | 0.78% |
| AAPL260116P00165000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 15.45 | 0.00 | 0.00 | 0.00 | - | 48 | 3,571 | 0.39% |
| AAPL260618P00165000 | 2024-04-25 10:46AM EDT | 2026-06-18 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2,650 | 0.39% |
| AAPL261218P00165000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.39% |
© 2024 Yahoo. All rights reserved.