Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00065000 | 2024-04-15 9:32AM EDT | 2024-05-17 | 109.81 | 104.55 | 105.50 | 0.00 | - | - | 1 | 166.80% |
| AAPL240621C00065000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 102.60 | 104.80 | 105.80 | 0.00 | - | 1 | 1,482 | 121.09% |
| AAPL240920C00065000 | 2024-03-21 2:20PM EDT | 2024-09-20 | 107.70 | 99.75 | 102.50 | 0.00 | - | 7 | 231 | 0.00% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 2024-12-20 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 57.86% |
| AAPL250117C00065000 | 2024-04-24 11:14AM EDT | 2025-01-17 | 105.59 | 106.45 | 107.70 | +0.59 | +0.56% | 20 | 521 | 77.34% |
| AAPL250321C00065000 | 2024-03-06 1:30PM EDT | 2025-03-21 | 107.84 | 106.25 | 108.55 | 0.00 | - | 3 | 3 | 71.95% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 69.80% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 2025-09-19 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 89.43% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 2025-12-19 | 109.30 | 107.90 | 110.90 | 0.00 | - | 16 | 337 | 62.41% |
| AAPL260116C00065000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 104.07 | 108.05 | 111.05 | 0.00 | - | 1 | 93 | 61.61% |
| AAPL260618C00065000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 111.05 | 109.00 | 111.20 | 0.00 | - | 1 | 73 | 57.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00065000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 128.13% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 393 | 79.69% |
| AAPL240920P00065000 | 2024-04-25 12:22PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 155 | 565 | 50.78% |
| AAPL241018P00065000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.06 | 0.00 | - | 52 | 132 | 50.00% |
| AAPL241115P00065000 | 2024-04-18 10:35AM EDT | 2024-11-15 | 0.06 | 0.03 | 0.07 | 0.00 | - | 110 | 208 | 50.59% |
| AAPL241220P00065000 | 2024-04-25 12:39PM EDT | 2024-12-20 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 25 | 1,163 | 48.15% |
| AAPL250117P00065000 | 2024-04-25 9:45AM EDT | 2025-01-17 | 0.08 | 0.04 | 0.11 | -0.01 | -11.11% | 1 | 869 | 46.68% |
| AAPL250321P00065000 | 2024-04-25 11:59AM EDT | 2025-03-21 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 40 | 84 | 42.87% |
| AAPL250620P00065000 | 2024-04-22 3:38PM EDT | 2025-06-20 | 0.20 | 0.14 | 0.20 | 0.00 | - | 1 | 202 | 40.14% |
| AAPL250919P00065000 | 2024-02-29 3:49PM EDT | 2025-09-19 | 0.18 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 40.28% |
| AAPL251219P00065000 | 2024-04-05 11:29AM EDT | 2025-12-19 | 0.36 | 0.27 | 0.36 | 0.00 | - | 20 | 169 | 36.50% |
| AAPL260116P00065000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 0.37 | 0.30 | 0.39 | 0.00 | - | 5 | 22 | 36.13% |
| AAPL260618P00065000 | 2024-04-23 1:19PM EDT | 2026-06-18 | 0.57 | 0.46 | 0.57 | 0.00 | - | 1 | 8 | 34.47% |
© 2024 Yahoo. All rights reserved.