Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 2024-05-17 | 124.44 | 119.60 | 120.35 | 0.00 | - | 1 | 6 | 275.39% |
| AAPL240621C00050000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 119.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240719C00050000 | 2024-04-11 1:22PM EDT | 2024-07-19 | 122.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00050000 | 2024-04-11 9:30AM EDT | 2024-08-16 | 119.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00050000 | 2024-04-16 9:32AM EDT | 2024-09-20 | 122.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018C00050000 | 2024-03-08 10:30AM EDT | 2024-10-18 | 120.35 | 119.45 | 122.35 | 0.00 | - | 2 | 2 | 114.14% |
| AAPL241220C00050000 | 2024-04-23 1:10PM EDT | 2024-12-20 | 117.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00050000 | 2024-04-24 11:51AM EDT | 2025-01-17 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321C00050000 | 2024-03-20 10:53AM EDT | 2025-03-21 | 127.59 | 114.70 | 118.45 | 0.00 | - | 5 | 10 | 0.00% |
| AAPL250620C00050000 | 2024-04-19 9:44AM EDT | 2025-06-20 | 118.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00050000 | 2024-04-23 1:10PM EDT | 2025-09-19 | 118.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00050000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 127.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00050000 | 2024-04-17 3:32PM EDT | 2026-01-16 | 120.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00050000 | 2024-04-23 1:58PM EDT | 2026-06-18 | 120.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL261218C00050000 | 2024-04-22 2:34PM EDT | 2026-12-18 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 156.25% |
| AAPL240621P00050000 | 2024-04-23 1:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240719P00050000 | 2024-04-23 10:45AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAPL240816P00050000 | 2024-04-22 10:04AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAPL240920P00050000 | 2024-04-24 9:33AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| AAPL241115P00050000 | 2024-03-20 12:47PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.03% |
| AAPL241220P00050000 | 2024-04-24 1:16PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL250117P00050000 | 2024-04-19 12:32PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL250321P00050000 | 2024-04-24 2:06PM EDT | 2025-03-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AAPL250620P00050000 | 2024-04-24 11:58AM EDT | 2025-06-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAPL250919P00050000 | 2024-04-23 9:30AM EDT | 2025-09-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL251219P00050000 | 2024-04-24 12:57PM EDT | 2025-12-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL260116P00050000 | 2024-04-16 3:53PM EDT | 2026-01-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL260618P00050000 | 2024-04-16 1:30PM EDT | 2026-06-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL261218P00050000 | 2024-04-17 12:02PM EDT | 2026-12-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.