Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00085000 | 2024-04-24 9:54AM EDT | 2024-05-17 | 83.00 | 83.35 | 83.90 | 0.00 | - | 2 | 150 | 137.89% |
| AAPL240621C00085000 | 2024-04-23 1:13PM EDT | 2024-06-21 | 81.80 | 83.65 | 84.60 | 0.00 | - | 1 | 1,002 | 100.93% |
| AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 87.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 2024-08-16 | 84.37 | 84.35 | 85.25 | 0.00 | - | 30 | 31 | 81.23% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 98.63% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 92.60% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 2024-12-20 | 85.80 | 85.65 | 86.70 | 0.00 | - | 1 | 217 | 65.56% |
| AAPL250117C00085000 | 2024-04-19 9:48AM EDT | 2025-01-17 | 83.30 | 86.10 | 87.05 | 0.00 | - | 1 | 371 | 64.29% |
| AAPL250321C00085000 | 2024-04-15 10:47AM EDT | 2025-03-21 | 93.66 | 86.80 | 87.45 | 0.00 | - | 2 | 235 | 60.47% |
| AAPL250620C00085000 | 2024-04-22 3:15PM EDT | 2025-06-20 | 86.47 | 87.75 | 88.40 | 0.00 | - | 12 | 594 | 57.28% |
| AAPL250919C00085000 | 2024-04-19 12:14PM EDT | 2025-09-19 | 85.05 | 88.15 | 89.60 | 0.00 | - | 1 | 3 | 54.61% |
| AAPL251219C00085000 | 2024-04-23 9:58AM EDT | 2025-12-19 | 87.35 | 89.10 | 90.60 | 0.00 | - | 1 | 309 | 53.17% |
| AAPL260116C00085000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 90.00 | 89.40 | 90.95 | 0.00 | - | 1 | 161 | 52.88% |
| AAPL260618C00085000 | 2024-04-19 11:34AM EDT | 2026-06-18 | 88.55 | 90.80 | 92.40 | 0.00 | - | 1 | 84 | 50.85% |
| AAPL261218C00085000 | 2024-04-24 10:08AM EDT | 2026-12-18 | 92.75 | 91.30 | 94.90 | 0.00 | - | 1 | 3 | 52.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00085000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 39 | 90.63% |
| AAPL240621P00085000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 1,632 | 58.98% |
| AAPL240719P00085000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.04 | 0.00 | - | 22 | 231 | 50.78% |
| AAPL240816P00085000 | 2024-04-24 12:17PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 39 | 49.22% |
| AAPL240920P00085000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.09 | 0.00 | - | 20 | 798 | 44.43% |
| AAPL241018P00085000 | 2024-04-19 3:40PM EDT | 2024-10-18 | 0.13 | 0.06 | 0.12 | 0.00 | - | 20 | 125 | 42.29% |
| AAPL241115P00085000 | 2024-04-23 1:31PM EDT | 2024-11-15 | 0.13 | 0.11 | 0.16 | 0.00 | - | 1 | 70 | 40.77% |
| AAPL241220P00085000 | 2024-04-24 10:28AM EDT | 2024-12-20 | 0.19 | 0.15 | 0.21 | +0.01 | +5.56% | 2 | 904 | 39.11% |
| AAPL250117P00085000 | 2024-04-23 1:29PM EDT | 2025-01-17 | 0.26 | 0.18 | 0.24 | 0.00 | - | 3 | 2,592 | 37.74% |
| AAPL250321P00085000 | 2024-04-11 9:57AM EDT | 2025-03-21 | 0.30 | 0.26 | 0.33 | 0.00 | - | 40 | 37 | 35.65% |
| AAPL250620P00085000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 0.52 | 0.42 | 0.51 | 0.00 | - | 1 | 2,253 | 33.91% |
| AAPL250919P00085000 | 2024-04-01 11:25AM EDT | 2025-09-19 | 0.70 | 0.57 | 0.71 | 0.00 | - | 1 | 231 | 32.63% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 2025-12-19 | 0.92 | 0.81 | 0.94 | 0.00 | - | 1 | 1,293 | 31.74% |
| AAPL260116P00085000 | 2024-04-23 2:06PM EDT | 2026-01-16 | 1.03 | 0.86 | 0.99 | 0.00 | - | 1 | 518 | 31.36% |
| AAPL260618P00085000 | 2024-04-17 12:46PM EDT | 2026-06-18 | 1.45 | 1.21 | 1.39 | 0.00 | - | 1 | 833 | 30.23% |
| AAPL261218P00085000 | 2024-04-15 12:58PM EDT | 2026-12-18 | 1.26 | 1.00 | 2.42 | 0.00 | - | 1 | 1 | 31.07% |
© 2024 Yahoo. All rights reserved.