Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00235000 | 2024-04-18 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,917 | 50.00% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 75.00% |
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 58.59% |
| AAPL240517C00235000 | 2024-04-17 2:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 642 | 44.92% |
| AAPL240524C00235000 | 2024-04-12 2:56PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 44.53% |
| AAPL240621C00235000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 8 | 9,314 | 34.67% |
| AAPL240719C00235000 | 2024-04-19 9:40AM EDT | 2024-07-19 | 0.07 | 0.04 | 0.09 | 0.00 | - | 9 | 1,627 | 29.83% |
| AAPL240816C00235000 | 2024-04-17 2:11PM EDT | 2024-08-16 | 0.19 | 0.11 | 0.16 | 0.00 | - | 33 | 1,845 | 28.17% |
| AAPL240920C00235000 | 2024-04-19 12:21PM EDT | 2024-09-20 | 0.17 | 0.20 | 0.24 | -0.05 | -22.73% | 11 | 2,234 | 26.27% |
| AAPL241018C00235000 | 2024-04-15 3:51PM EDT | 2024-10-18 | 0.61 | 0.27 | 0.33 | 0.00 | - | 32 | 128 | 25.42% |
| AAPL241115C00235000 | 2024-04-18 12:53PM EDT | 2024-11-15 | 0.52 | 0.45 | 0.51 | 0.00 | - | 1 | 72 | 25.49% |
| AAPL241220C00235000 | 2024-04-19 3:29PM EDT | 2024-12-20 | 0.67 | 0.64 | 0.72 | -0.10 | -12.99% | 38 | 8,391 | 25.16% |
| AAPL250117C00235000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 0.87 | 0.85 | 0.91 | -0.10 | -10.31% | 96 | 21,518 | 24.98% |
| AAPL250321C00235000 | 2024-04-19 2:09PM EDT | 2025-03-21 | 1.54 | 1.53 | 1.65 | -0.21 | -12.00% | 5 | 5,225 | 25.69% |
| AAPL250620C00235000 | 2024-04-19 3:13PM EDT | 2025-06-20 | 2.85 | 2.73 | 2.83 | -0.30 | -9.52% | 9 | 1,639 | 26.20% |
| AAPL250919C00235000 | 2024-04-19 3:02PM EDT | 2025-09-19 | 4.20 | 4.10 | 4.30 | -1.40 | -25.00% | 2 | 197 | 26.94% |
| AAPL251219C00235000 | 2024-04-19 9:49AM EDT | 2025-12-19 | 5.75 | 5.70 | 5.95 | -0.85 | -12.88% | 21 | 1,105 | 27.68% |
| AAPL260116C00235000 | 2024-04-19 1:01PM EDT | 2026-01-16 | 6.25 | 6.10 | 6.45 | -0.60 | -8.76% | 3 | 764 | 27.86% |
| AAPL260618C00235000 | 2024-04-19 11:41AM EDT | 2026-06-18 | 8.90 | 8.90 | 9.35 | -0.52 | -5.52% | 1 | 643 | 28.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00235000 | 2024-04-10 1:01PM EDT | 2024-04-19 | 66.70 | 69.60 | 71.40 | 0.00 | - | 1 | 0 | 368.95% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 2024-04-26 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 2024-12-20 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 69.40 | 71.50 | 0.00 | - | 19 | 2 | 27.93% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 19.99% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL260618P00235000 | 2024-03-18 10:45AM EDT | 2026-06-18 | 57.43 | 64.85 | 68.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.