Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 162.50% |
| AAPL240503C00220000 | 2024-04-26 2:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,193 | 56.25% |
| AAPL240510C00220000 | 2024-04-26 1:20PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,077 | 266 | 49.22% |
| AAPL240517C00220000 | 2024-04-26 1:30PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 78 | 32,133 | 40.63% |
| AAPL240524C00220000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.05 | 0.00 | - | 11 | 35 | 37.50% |
| AAPL240531C00220000 | 2024-04-26 10:47AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 200 | 28 | 34.38% |
| AAPL240621C00220000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 249 | 71,008 | 29.20% |
| AAPL240719C00220000 | 2024-04-26 2:37PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 38 | 4,462 | 25.34% |
| AAPL240816C00220000 | 2024-04-26 1:59PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.31 | -0.01 | -3.45% | 77 | 18,592 | 24.66% |
| AAPL240920C00220000 | 2024-04-26 2:50PM EDT | 2024-09-20 | 0.49 | 0.47 | 0.50 | -0.01 | -2.00% | 338 | 24,255 | 23.49% |
| AAPL241018C00220000 | 2024-04-26 1:57PM EDT | 2024-10-18 | 0.64 | 0.66 | 0.69 | -0.03 | -4.48% | 4 | 3,332 | 22.96% |
| AAPL241115C00220000 | 2024-04-25 3:59PM EDT | 2024-11-15 | 1.12 | 1.06 | 1.12 | 0.00 | - | 14 | 2,106 | 23.74% |
| AAPL241220C00220000 | 2024-04-26 2:51PM EDT | 2024-12-20 | 1.50 | 1.48 | 1.53 | 0.00 | - | 34 | 11,432 | 23.68% |
| AAPL250117C00220000 | 2024-04-26 2:35PM EDT | 2025-01-17 | 1.87 | 1.88 | 1.94 | -0.04 | -2.09% | 170 | 19,790 | 23.86% |
| AAPL250321C00220000 | 2024-04-26 1:40PM EDT | 2025-03-21 | 3.00 | 3.00 | 3.15 | -0.10 | -3.23% | 11 | 541 | 24.76% |
| AAPL250620C00220000 | 2024-04-26 2:13PM EDT | 2025-06-20 | 5.00 | 5.00 | 5.10 | -0.03 | -0.60% | 25 | 4,287 | 25.86% |
| AAPL250919C00220000 | 2024-04-26 9:58AM EDT | 2025-09-19 | 7.05 | 6.95 | 7.10 | +0.50 | +7.63% | 2 | 358 | 26.67% |
| AAPL251219C00220000 | 2024-04-25 2:22PM EDT | 2025-12-19 | 9.05 | 9.05 | 9.25 | 0.00 | - | 5 | 2,640 | 27.53% |
| AAPL260116C00220000 | 2024-04-26 1:49PM EDT | 2026-01-16 | 9.50 | 9.65 | 9.85 | -0.25 | -2.56% | 6 | 9,418 | 27.69% |
| AAPL260618C00220000 | 2024-04-26 1:41PM EDT | 2026-06-18 | 12.95 | 13.00 | 13.30 | +0.65 | +5.28% | 16 | 1,348 | 28.70% |
| AAPL261218C00220000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 16.62 | 16.55 | 16.95 | -0.08 | -0.48% | 1 | 427 | 29.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00220000 | 2024-04-15 12:11PM EDT | 2024-05-17 | 44.00 | 49.80 | 50.25 | 0.00 | - | 2 | 0 | 55.27% |
| AAPL240621P00220000 | 2024-04-25 3:04PM EDT | 2024-06-21 | 50.10 | 49.80 | 50.10 | 0.00 | - | 21 | 4 | 30.76% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 49.70 | 50.50 | 0.00 | - | 1 | 0 | 31.52% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 49.70 | 50.10 | 0.00 | - | 39 | 0 | 21.92% |
| AAPL240920P00220000 | 2024-04-11 10:14AM EDT | 2024-09-20 | 51.40 | 49.55 | 50.55 | 0.00 | - | 1 | 0 | 24.33% |
| AAPL241018P00220000 | 2024-02-14 3:37PM EDT | 2024-10-18 | 36.87 | 46.60 | 49.60 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 2024-12-20 | 51.20 | 49.80 | 50.35 | 0.00 | - | 20 | 0 | 17.76% |
| AAPL250117P00220000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 50.40 | 49.40 | 50.45 | 0.00 | - | 2,620 | 413 | 17.53% |
| AAPL250321P00220000 | 2024-04-15 1:28PM EDT | 2025-03-21 | 45.00 | 49.05 | 50.30 | 0.00 | - | 1 | 5 | 14.80% |
| AAPL250620P00220000 | 2024-04-23 10:00AM EDT | 2025-06-20 | 53.94 | 49.55 | 50.75 | 0.00 | - | 3 | 3 | 15.38% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 49.55 | 50.40 | 0.00 | - | 1 | 1 | 12.48% |
| AAPL251219P00220000 | 2024-04-23 10:22AM EDT | 2025-12-19 | 53.80 | 49.45 | 50.70 | 0.00 | - | 1 | 1,476 | 12.71% |
| AAPL260116P00220000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 50.46 | 49.40 | 50.85 | 0.00 | - | 1 | 115 | 12.92% |
| AAPL260618P00220000 | 2024-04-05 3:16PM EDT | 2026-06-18 | 50.98 | 50.35 | 51.80 | 0.00 | - | 2 | 8 | 13.81% |
| AAPL261218P00220000 | 2024-04-22 9:58AM EDT | 2026-12-18 | 55.00 | 50.50 | 51.80 | 0.00 | - | 1 | 3 | 12.46% |
© 2024 Yahoo. All rights reserved.