Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 692 | 66.41% |
| AAPL240621C00280000 | 2024-04-12 3:26PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 2,102 | 43.75% |
| AAPL240719C00280000 | 2024-04-15 1:29PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 699 | 37.70% |
| AAPL240816C00280000 | 2024-04-22 2:25PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,766 | 33.79% |
| AAPL240920C00280000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 1,784 | 31.35% |
| AAPL241018C00280000 | 2024-04-23 9:40AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 200 | 800 | 28.81% |
| AAPL241115C00280000 | 2024-04-23 10:32AM EDT | 2024-11-15 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 200 | 52 | 27.93% |
| AAPL241220C00280000 | 2024-04-23 1:51PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 200 | 1,385 | 26.61% |
| AAPL250117C00280000 | 2024-04-22 3:30PM EDT | 2025-01-17 | 0.17 | 0.13 | 0.18 | 0.00 | - | 12 | 10,779 | 26.27% |
| AAPL250321C00280000 | 2024-04-22 2:37PM EDT | 2025-03-21 | 0.31 | 0.27 | 0.34 | 0.00 | - | 5 | 210 | 25.81% |
| AAPL250620C00280000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 0.65 | 0.62 | 0.68 | -0.05 | -7.14% | 3 | 6,100 | 25.54% |
| AAPL250919C00280000 | 2024-04-11 10:00AM EDT | 2025-09-19 | 1.26 | 1.10 | 1.15 | 0.00 | - | 1 | 89 | 25.49% |
| AAPL251219C00280000 | 2024-04-23 12:34PM EDT | 2025-12-19 | 1.80 | 1.79 | 1.86 | -0.10 | -5.26% | 5 | 1,567 | 25.93% |
| AAPL260116C00280000 | 2024-04-23 12:34PM EDT | 2026-01-16 | 2.01 | 1.94 | 2.07 | -0.09 | -4.29% | 2 | 177 | 25.96% |
| AAPL260618C00280000 | 2024-04-18 2:29PM EDT | 2026-06-18 | 3.75 | 3.40 | 3.55 | 0.00 | - | 4 | 197 | 26.55% |
| AAPL261218C00280000 | 2024-04-23 10:22AM EDT | 2026-12-18 | 5.80 | 4.85 | 6.25 | +0.35 | +6.42% | 1 | 156 | 28.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 184.20% |
| AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 2024-07-19 | 110.57 | 109.85 | 110.95 | 0.00 | - | - | 0 | 0.00% |
| AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 2025-01-17 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 2025-09-19 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 2025-12-19 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 2026-01-16 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 2026-06-18 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00280000 | 2024-04-15 2:08PM EDT | 2026-12-18 | 107.00 | 111.20 | 115.15 | 0.00 | - | 1 | 0 | 20.65% |
© 2024 Yahoo. All rights reserved.