Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00070000 | 2024-04-12 10:03AM EDT | 2024-05-17 | 107.92 | 97.80 | 98.50 | 0.00 | - | 5 | 6 | 158.59% |
| AAPL240621C00070000 | 2024-04-18 3:11PM EDT | 2024-06-21 | 97.60 | 98.00 | 98.85 | 0.00 | - | 1 | 846 | 96.00% |
| AAPL240920C00070000 | 2024-04-23 2:18PM EDT | 2024-09-20 | 98.10 | 98.70 | 99.65 | 0.00 | - | 7 | 255 | 79.08% |
| AAPL241115C00070000 | 2024-03-28 12:39PM EDT | 2024-11-15 | 102.92 | 99.45 | 100.20 | 0.00 | - | 4 | 4 | 75.34% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 2024-12-20 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 94.67% |
| AAPL250117C00070000 | 2024-04-18 2:53PM EDT | 2025-01-17 | 100.38 | 100.15 | 100.90 | +1.11 | +1.12% | 2 | 1,019 | 71.85% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 104.00 | 100.75 | 102.15 | 0.00 | - | 2 | 327 | 62.55% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 107.00 | 100.65 | 102.75 | 0.00 | - | 2 | 10 | 57.92% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 2025-12-19 | 104.62 | 101.85 | 103.40 | 0.00 | - | 490 | 916 | 57.17% |
| AAPL260116C00070000 | 2024-04-17 11:59AM EDT | 2026-01-16 | 103.85 | 102.30 | 103.40 | 0.00 | - | 5 | 90 | 56.73% |
| AAPL260618C00070000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 104.85 | 103.00 | 104.60 | 0.00 | - | 23 | 60 | 53.99% |
| AAPL261218C00070000 | 2024-04-23 11:25AM EDT | 2026-12-18 | 105.23 | 103.20 | 106.55 | +1.43 | +1.38% | 20 | 63 | 51.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00070000 | 2024-04-11 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 918 | 106.25% |
| AAPL240621P00070000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,921 | 71.88% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.04 | 0.00 | - | 30 | 831 | 51.17% |
| AAPL241018P00070000 | 2024-04-19 3:38PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 189 | 49.02% |
| AAPL241115P00070000 | 2024-04-23 1:30PM EDT | 2024-11-15 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 703 | 47.07% |
| AAPL241220P00070000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 48 | 589 | 44.63% |
| AAPL250117P00070000 | 2024-04-09 11:06AM EDT | 2025-01-17 | 0.14 | 0.10 | 0.13 | 0.00 | - | 1 | 1,226 | 43.65% |
| AAPL250321P00070000 | 2024-04-22 11:19AM EDT | 2025-03-21 | 0.16 | 0.11 | 0.17 | 0.00 | - | 1 | 98 | 40.67% |
| AAPL250620P00070000 | 2024-03-22 10:21AM EDT | 2025-06-20 | 0.31 | 0.24 | 0.32 | 0.00 | - | 2 | 980 | 39.40% |
| AAPL250919P00070000 | 2024-04-22 12:51PM EDT | 2025-09-19 | 0.37 | 0.27 | 0.35 | 0.00 | - | 1 | 10 | 36.23% |
| AAPL251219P00070000 | 2024-04-18 2:22PM EDT | 2025-12-19 | 0.48 | 0.40 | 0.48 | 0.00 | - | 1 | 788 | 35.13% |
| AAPL260116P00070000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 0.56 | 0.44 | 0.51 | 0.00 | - | 3 | 47 | 34.69% |
| AAPL260618P00070000 | 2024-03-14 11:33AM EDT | 2026-06-18 | 0.70 | 0.50 | 0.74 | 0.00 | - | 1 | 2 | 33.23% |
| AAPL261218P00070000 | 2024-04-11 3:18PM EDT | 2026-12-18 | 0.80 | 0.35 | 1.52 | 0.00 | - | - | 13 | 34.55% |
© 2024 Yahoo. All rights reserved.