Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00310000 | 2024-04-15 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,490 | 50.78% |
| AAPL240816C00310000 | 2024-04-11 12:14PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,086 | 40.23% |
| AAPL240920C00310000 | 2024-04-16 10:08AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 7,852 | 36.13% |
| AAPL241018C00310000 | 2024-04-18 1:22PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.06 | 0.00 | - | 100 | 869 | 33.20% |
| AAPL241115C00310000 | 2024-04-19 11:13AM EDT | 2024-11-15 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 140 | 58 | 31.93% |
| AAPL241220C00310000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 188 | 3,457 | 30.62% |
| AAPL250117C00310000 | 2024-04-19 3:52PM EDT | 2025-01-17 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 258 | 16,923 | 29.00% |
| AAPL250321C00310000 | 2024-04-19 9:31AM EDT | 2025-03-21 | 0.18 | 0.15 | 0.22 | +0.01 | +5.88% | 1 | 207 | 28.44% |
| AAPL250620C00310000 | 2024-04-19 1:46PM EDT | 2025-06-20 | 0.34 | 0.33 | 0.38 | -0.02 | -5.56% | 108 | 3,128 | 27.19% |
| AAPL250919C00310000 | 2024-04-19 1:31PM EDT | 2025-09-19 | 0.64 | 0.54 | 0.68 | -0.01 | -1.54% | 3 | 389 | 26.98% |
| AAPL251219C00310000 | 2024-04-19 3:28PM EDT | 2025-12-19 | 1.07 | 0.99 | 1.08 | +0.01 | +0.94% | 100 | 5,811 | 26.93% |
| AAPL260116C00310000 | 2024-04-19 3:38PM EDT | 2026-01-16 | 1.15 | 1.15 | 1.24 | -0.04 | -3.36% | 109 | 3,289 | 27.00% |
| AAPL260618C00310000 | 2024-04-19 3:47PM EDT | 2026-06-18 | 2.04 | 1.96 | 2.10 | -0.07 | -3.32% | 138 | 4,544 | 26.92% |
| AAPL261218C00310000 | 2024-04-18 2:06PM EDT | 2026-12-18 | 3.25 | 2.06 | 4.55 | 0.00 | - | 4 | 43 | 29.12% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00310000 | 2024-04-17 3:49PM EDT | 2024-06-21 | 141.55 | 144.50 | 145.50 | 0.00 | - | 1 | 0 | 73.34% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 139.40 | 144.50 | 146.30 | 0.00 | - | 1 | 0 | 55.38% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00310000 | 2024-04-11 3:32PM EDT | 2025-01-17 | 134.70 | 143.35 | 146.50 | 0.00 | - | 30 | 0 | 42.86% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 34.35% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 2025-12-19 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00310000 | 2024-02-09 12:53PM EDT | 2026-01-16 | 120.21 | 137.15 | 140.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 2026-06-18 | 138.74 | 143.15 | 146.90 | 0.00 | - | 1 | 0 | 26.56% |
© 2024 Yahoo. All rights reserved.