Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00185000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 50.00% |
| AAPL240426C00185000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,376 | 0 | 12.50% |
| AAPL240503C00185000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 12.50% |
| AAPL240510C00185000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,404 | 0 | 12.50% |
| AAPL240517C00185000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3,583 | 0 | 6.25% |
| AAPL240524C00185000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,552 | 0 | 6.25% |
| AAPL240531C00185000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.96 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 6.25% |
| AAPL240621C00185000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10,580 | 0 | 6.25% |
| AAPL240719C00185000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 6.25% |
| AAPL240816C00185000 | 2024-04-18 3:48PM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 3.13% |
| AAPL240920C00185000 | 2024-04-18 3:02PM EDT | 2024-09-20 | 4.87 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| AAPL241018C00185000 | 2024-04-18 2:57PM EDT | 2024-10-18 | 5.73 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AAPL241115C00185000 | 2024-04-18 2:48PM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AAPL241220C00185000 | 2024-04-18 2:48PM EDT | 2024-12-20 | 8.21 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AAPL250117C00185000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| AAPL250321C00185000 | 2024-04-18 3:57PM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AAPL250620C00185000 | 2024-04-18 3:41PM EDT | 2025-06-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| AAPL250919C00185000 | 2024-04-18 2:33PM EDT | 2025-09-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1,334 | 0 | 1.56% |
| AAPL251219C00185000 | 2024-04-18 3:05PM EDT | 2025-12-19 | 19.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AAPL260116C00185000 | 2024-04-18 3:35PM EDT | 2026-01-16 | 20.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| AAPL260618C00185000 | 2024-04-18 2:57PM EDT | 2026-06-18 | 24.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AAPL261218C00185000 | 2024-04-18 9:58AM EDT | 2026-12-18 | 28.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00185000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 17.99 | 0.00 | 0.00 | 0.00 | - | 15,798 | 0 | 0.00% |
| AAPL240426P00185000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 17.84 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| AAPL240503P00185000 | 2024-04-17 3:21PM EDT | 2024-05-03 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240510P00185000 | 2024-04-18 12:46PM EDT | 2024-05-10 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517P00185000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 18.34 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL240524P00185000 | 2024-04-17 1:07PM EDT | 2024-05-24 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00185000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 18.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL240719P00185000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 19.03 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AAPL240816P00185000 | 2024-04-18 12:47PM EDT | 2024-08-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920P00185000 | 2024-04-17 12:20PM EDT | 2024-09-20 | 18.82 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| AAPL241018P00185000 | 2024-04-16 10:20AM EDT | 2024-10-18 | 17.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00185000 | 2024-04-18 9:43AM EDT | 2024-11-15 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00185000 | 2024-04-18 10:01AM EDT | 2024-12-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00185000 | 2024-04-18 3:32PM EDT | 2025-01-17 | 21.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250321P00185000 | 2024-04-18 3:36PM EDT | 2025-03-21 | 22.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250620P00185000 | 2024-04-17 3:40PM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250919P00185000 | 2024-04-15 10:50AM EDT | 2025-09-19 | 20.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AAPL251219P00185000 | 2024-04-01 11:09AM EDT | 2025-12-19 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00185000 | 2024-04-17 1:06PM EDT | 2026-01-16 | 25.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL260618P00185000 | 2024-04-18 12:46PM EDT | 2026-06-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00185000 | 2024-04-18 3:12PM EDT | 2026-12-18 | 29.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.