Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00195000 | 2024-04-26 11:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,527 | 87.50% |
| AAPL240503C00195000 | 2024-04-26 11:20AM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,841 | 4,687 | 42.38% |
| AAPL240510C00195000 | 2024-04-26 11:04AM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | 0.00 | - | 607 | 3,787 | 34.08% |
| AAPL240517C00195000 | 2024-04-26 11:17AM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | 0.00 | - | 2,193 | 25,548 | 29.79% |
| AAPL240524C00195000 | 2024-04-26 10:31AM EDT | 2024-05-24 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 105 | 1,783 | 27.15% |
| AAPL240531C00195000 | 2024-04-26 10:57AM EDT | 2024-05-31 | 0.28 | 0.26 | 0.28 | -0.01 | -3.45% | 94 | 868 | 25.29% |
| AAPL240621C00195000 | 2024-04-26 11:18AM EDT | 2024-06-21 | 0.71 | 0.71 | 0.73 | -0.02 | -2.74% | 408 | 31,807 | 24.93% |
| AAPL240719C00195000 | 2024-04-26 11:10AM EDT | 2024-07-19 | 1.18 | 1.13 | 1.18 | +0.03 | +2.61% | 101 | 8,728 | 23.27% |
| AAPL240816C00195000 | 2024-04-26 11:09AM EDT | 2024-08-16 | 2.01 | 1.97 | 2.02 | +0.04 | +2.03% | 261 | 59,990 | 23.93% |
| AAPL240920C00195000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 2.86 | 2.77 | 2.84 | +0.16 | +5.93% | 234 | 15,329 | 23.66% |
| AAPL241018C00195000 | 2024-04-26 11:11AM EDT | 2024-10-18 | 3.55 | 3.50 | 3.60 | +0.20 | +5.97% | 125 | 1,637 | 23.85% |
| AAPL241115C00195000 | 2024-04-26 11:03AM EDT | 2024-11-15 | 4.80 | 4.65 | 4.75 | +0.30 | +6.67% | 3 | 926 | 24.98% |
| AAPL241220C00195000 | 2024-04-26 10:50AM EDT | 2024-12-20 | 5.75 | 5.65 | 5.75 | +0.15 | +2.68% | 37 | 8,439 | 25.23% |
| AAPL250117C00195000 | 2024-04-26 11:02AM EDT | 2025-01-17 | 6.75 | 6.50 | 6.60 | +0.25 | +3.85% | 48 | 21,944 | 25.54% |
| AAPL250321C00195000 | 2024-04-26 11:19AM EDT | 2025-03-21 | 8.59 | 8.60 | 8.75 | +0.06 | +0.70% | 8 | 2,347 | 26.65% |
| AAPL250620C00195000 | 2024-04-26 10:00AM EDT | 2025-06-20 | 11.45 | 11.50 | 11.75 | -0.10 | -0.87% | 28 | 3,299 | 27.95% |
| AAPL250919C00195000 | 2024-04-24 1:37PM EDT | 2025-09-19 | 13.60 | 14.15 | 14.35 | 0.00 | - | 19 | 395 | 28.67% |
| AAPL251219C00195000 | 2024-04-26 9:40AM EDT | 2025-12-19 | 16.85 | 16.85 | 17.05 | +1.54 | +10.06% | 5 | 2,117 | 29.56% |
| AAPL260116C00195000 | 2024-04-23 11:48AM EDT | 2026-01-16 | 15.93 | 17.50 | 17.75 | 0.00 | - | 16 | 7,583 | 29.69% |
| AAPL260618C00195000 | 2024-04-24 2:26PM EDT | 2026-06-18 | 20.60 | 21.25 | 21.80 | 0.00 | - | 1 | 718 | 30.71% |
| AAPL261218C00195000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 25.10 | 24.45 | 26.05 | 0.00 | - | 2 | 379 | 31.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 2024-04-26 | 25.95 | 24.30 | 24.60 | 0.00 | - | 47 | 48 | 132.03% |
| AAPL240503P00195000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 29.40 | 24.10 | 24.55 | 0.00 | - | 2 | 0 | 51.66% |
| AAPL240510P00195000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 29.03 | 24.30 | 24.60 | 0.00 | - | 10 | 0 | 39.21% |
| AAPL240517P00195000 | 2024-04-26 10:22AM EDT | 2024-05-17 | 24.20 | 24.30 | 24.50 | -1.90 | -7.28% | 28 | 24 | 29.79% |
| AAPL240524P00195000 | 2024-04-24 9:33AM EDT | 2024-05-24 | 27.88 | 24.10 | 24.60 | 0.00 | - | 1 | 3 | 28.22% |
| AAPL240531P00195000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 27.04 | 24.25 | 24.50 | 0.00 | - | 3 | 2 | 23.34% |
| AAPL240621P00195000 | 2024-04-26 11:08AM EDT | 2024-06-21 | 24.25 | 24.00 | 24.80 | -1.75 | -6.73% | 9 | 5,503 | 22.56% |
| AAPL240719P00195000 | 2024-04-24 12:36PM EDT | 2024-07-19 | 26.33 | 24.45 | 24.90 | 0.00 | - | 15 | 215 | 19.31% |
| AAPL240816P00195000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 24.80 | 24.60 | 25.35 | -1.20 | -4.62% | 2 | 1,107 | 19.43% |
| AAPL240920P00195000 | 2024-04-24 3:18PM EDT | 2024-09-20 | 26.75 | 24.95 | 25.20 | 0.00 | - | 8 | 5,381 | 16.27% |
| AAPL241018P00195000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 30.51 | 24.95 | 25.35 | 0.00 | - | 10 | 23 | 15.59% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 25.35 | 26.00 | 0.00 | - | 3 | 30 | 16.78% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 28.95 | 25.70 | 26.20 | 0.00 | - | 2 | 3,316 | 16.09% |
| AAPL250117P00195000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 27.65 | 26.00 | 26.50 | 0.00 | - | 1 | 8,841 | 16.02% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 26.50 | 27.90 | 0.00 | - | 40 | 77 | 17.41% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 32.50 | 27.20 | 28.85 | 0.00 | - | 111 | 413 | 17.06% |
| AAPL250919P00195000 | 2024-04-24 1:40PM EDT | 2025-09-19 | 30.01 | 28.85 | 29.25 | 0.00 | - | 1 | 98 | 16.07% |
| AAPL251219P00195000 | 2024-04-22 11:26AM EDT | 2025-12-19 | 33.15 | 29.00 | 30.60 | 0.00 | - | 1 | 2,379 | 16.62% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 29.10 | 30.30 | 0.00 | - | 10 | 671 | 15.86% |
| AAPL260618P00195000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 34.81 | 31.00 | 31.60 | 0.00 | - | 3 | 85 | 15.71% |
© 2024 Yahoo. All rights reserved.