Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00210000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 16,877 | 98.44% |
| AAPL240426C00210000 | 2024-04-17 9:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,590 | 50.00% |
| AAPL240503C00210000 | 2024-04-17 3:43PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 449 | 1,711 | 42.19% |
| AAPL240510C00210000 | 2024-04-17 12:52PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 34 | 447 | 37.31% |
| AAPL240517C00210000 | 2024-04-17 3:36PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 51 | 9,290 | 33.40% |
| AAPL240524C00210000 | 2024-04-17 1:40PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.13 | 0.00 | - | 115 | 188 | 33.40% |
| AAPL240531C00210000 | 2024-04-16 11:06AM EDT | 2024-05-31 | 0.13 | 0.03 | 0.19 | -0.01 | -7.14% | 1 | 8 | 32.47% |
| AAPL240621C00210000 | 2024-04-17 3:55PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.07 | -25.00% | 235 | 32,005 | 27.34% |
| AAPL240719C00210000 | 2024-04-17 3:51PM EDT | 2024-07-19 | 0.39 | 0.36 | 0.39 | -0.09 | -18.75% | 164 | 6,118 | 25.29% |
| AAPL240816C00210000 | 2024-04-17 2:45PM EDT | 2024-08-16 | 0.79 | 0.71 | 0.75 | -0.11 | -12.22% | 421 | 13,546 | 25.34% |
| AAPL240920C00210000 | 2024-04-17 2:42PM EDT | 2024-09-20 | 1.18 | 1.06 | 1.13 | -0.11 | -8.53% | 43 | 15,687 | 24.56% |
| AAPL241018C00210000 | 2024-04-17 2:29PM EDT | 2024-10-18 | 1.54 | 1.47 | 1.52 | -0.23 | -12.99% | 126 | 1,170 | 24.41% |
| AAPL241115C00210000 | 2024-04-17 1:25PM EDT | 2024-11-15 | 2.33 | 2.13 | 2.22 | -0.16 | -6.43% | 17 | 1,937 | 25.33% |
| AAPL241220C00210000 | 2024-04-17 3:39PM EDT | 2024-12-20 | 2.86 | 2.75 | 2.90 | -0.19 | -6.23% | 230 | 5,837 | 25.51% |
| AAPL250117C00210000 | 2024-04-17 3:47PM EDT | 2025-01-17 | 3.44 | 3.30 | 3.45 | -0.26 | -7.03% | 191 | 19,815 | 25.63% |
| AAPL250321C00210000 | 2024-04-17 1:13PM EDT | 2025-03-21 | 4.95 | 4.80 | 4.95 | -0.16 | -3.13% | 33 | 6,135 | 26.37% |
| AAPL250620C00210000 | 2024-04-17 3:14PM EDT | 2025-06-20 | 7.25 | 7.00 | 7.30 | -0.25 | -3.33% | 5 | 4,010 | 27.46% |
| AAPL250919C00210000 | 2024-04-17 11:41AM EDT | 2025-09-19 | 9.80 | 9.30 | 9.65 | 0.00 | - | 1 | 1,975 | 28.35% |
| AAPL251219C00210000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 11.90 | 11.60 | 11.95 | -3.10 | -20.67% | 3 | 4,470 | 29.08% |
| AAPL260116C00210000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 12.45 | 12.15 | 12.55 | -0.32 | -2.51% | 26 | 3,715 | 29.17% |
| AAPL260618C00210000 | 2024-04-17 2:10PM EDT | 2026-06-18 | 16.26 | 15.65 | 16.20 | -0.09 | -0.55% | 49 | 1,118 | 30.10% |
| AAPL261218C00210000 | 2024-04-17 12:56PM EDT | 2026-12-18 | 19.75 | 18.60 | 20.00 | -0.25 | -1.25% | 5 | 805 | 30.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00210000 | 2024-04-17 3:51PM EDT | 2024-04-19 | 41.57 | 41.50 | 42.40 | +7.32 | +21.37% | 154 | 6 | 173.44% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 2024-04-26 | 39.92 | 41.45 | 42.50 | 0.00 | - | 3 | 0 | 85.35% |
| AAPL240510P00210000 | 2024-04-17 3:49PM EDT | 2024-05-10 | 41.54 | 41.25 | 42.85 | +8.76 | +26.72% | 1 | 1 | 59.81% |
| AAPL240517P00210000 | 2024-04-04 3:36PM EDT | 2024-05-17 | 40.76 | 41.30 | 42.60 | 0.00 | - | 3 | 0 | 48.54% |
| AAPL240621P00210000 | 2024-04-17 3:51PM EDT | 2024-06-21 | 41.44 | 41.50 | 42.80 | +1.16 | +2.88% | 8,530 | 712 | 35.11% |
| AAPL240719P00210000 | 2024-04-10 1:58PM EDT | 2024-07-19 | 41.74 | 41.45 | 42.80 | 0.00 | - | 1 | 1 | 29.37% |
| AAPL240816P00210000 | 2024-04-17 2:21PM EDT | 2024-08-16 | 41.00 | 40.95 | 42.80 | +5.75 | +16.31% | 40 | 10 | 25.76% |
| AAPL240920P00210000 | 2024-04-17 2:48PM EDT | 2024-09-20 | 41.61 | 41.45 | 42.95 | +6.41 | +18.21% | 960 | 123 | 23.61% |
| AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 2024-10-18 | 37.57 | 41.25 | 42.95 | 0.00 | - | 4 | 0 | 21.75% |
| AAPL241115P00210000 | 2024-04-10 3:00PM EDT | 2024-11-15 | 42.40 | 40.85 | 42.55 | 0.00 | - | 40 | 10 | 18.01% |
| AAPL241220P00210000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 38.65 | 41.25 | 42.95 | 0.00 | - | 20 | 115 | 18.79% |
| AAPL250117P00210000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 38.15 | 41.30 | 42.50 | 0.00 | - | 1 | 471 | 15.53% |
| AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 2025-03-21 | 36.87 | 34.80 | 36.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL250620P00210000 | 2024-03-07 2:25PM EDT | 2025-06-20 | 40.95 | 40.00 | 42.15 | 0.00 | - | 5 | 572 | 10.25% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 2025-09-19 | 41.40 | 42.00 | 44.15 | 0.00 | - | 2 | 131 | 16.08% |
| AAPL251219P00210000 | 2024-04-12 3:01PM EDT | 2025-12-19 | 37.26 | 41.80 | 43.85 | 0.00 | - | 843 | 2,947 | 14.22% |
| AAPL260116P00210000 | 2024-04-02 12:05PM EDT | 2026-01-16 | 43.00 | 41.60 | 44.95 | 0.00 | - | 2 | 124 | 16.01% |
| AAPL260618P00210000 | 2024-04-15 3:03PM EDT | 2026-06-18 | 43.35 | 42.65 | 45.50 | +2.65 | +6.51% | 1 | 77 | 15.24% |
| AAPL261218P00210000 | 2024-04-15 2:45PM EDT | 2026-12-18 | 39.75 | 42.90 | 46.35 | 0.00 | - | 2 | 7 | 14.85% |
© 2024 Yahoo. All rights reserved.