Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00080000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 88.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240621C00080000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 86.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240816C00080000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 86.39 | 0.00 | 0.00 | 0.00 | - | 54 | 70 | 0.00% |
| AAPL240920C00080000 | 2024-04-24 1:42PM EDT | 2024-09-20 | 90.40 | 0.00 | 0.00 | 0.00 | - | 40 | 180 | 0.00% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 2024-12-20 | 95.62 | 0.00 | 0.00 | 0.00 | - | 2 | 767 | 0.00% |
| AAPL250117C00080000 | 2024-04-25 1:27PM EDT | 2025-01-17 | 91.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 2025-03-21 | 91.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 10 | 331 | 0.00% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 2025-09-19 | 95.85 | 89.05 | 90.95 | 0.00 | - | - | 1 | 38.33% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 73.21% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.00% |
| AAPL260618C00080000 | 2024-04-18 1:05PM EDT | 2026-06-18 | 94.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AAPL261218C00080000 | 2024-04-16 1:39PM EDT | 2026-12-18 | 97.58 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240621P00080000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 6,866 | 50.00% |
| AAPL240816P00080000 | 2024-04-24 2:44PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 353 | 25.00% |
| AAPL240920P00080000 | 2024-04-25 3:43PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 896 | 25.00% |
| AAPL241018P00080000 | 2024-04-25 11:26AM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 25.00% |
| AAPL241115P00080000 | 2024-04-25 12:04PM EDT | 2024-11-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AAPL241220P00080000 | 2024-04-25 12:35PM EDT | 2024-12-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,272 | 25.00% |
| AAPL250117P00080000 | 2024-04-24 2:03PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AAPL250321P00080000 | 2024-04-24 3:29PM EDT | 2025-03-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 12.50% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,356 | 12.50% |
| AAPL250919P00080000 | 2024-04-23 1:19PM EDT | 2025-09-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00080000 | 2024-04-25 11:58AM EDT | 2025-12-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL260116P00080000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 12.50% |
| AAPL260618P00080000 | 2024-04-19 2:07PM EDT | 2026-06-18 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| AAPL261218P00080000 | 2024-04-25 11:58AM EDT | 2026-12-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
© 2024 Yahoo. All rights reserved.