Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00095000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 70.35 | 69.65 | 71.05 | -3.20 | -4.35% | 90 | 73 | 102.64% |
| AAPL240621C00095000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 70.76 | 69.85 | 71.20 | -5.51 | -7.22% | 4 | 2,025 | 73.34% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 74.47 | 69.90 | 72.40 | 0.00 | - | 1 | 25 | 71.29% |
| AAPL240816C00095000 | 2024-03-20 2:44PM EDT | 2024-08-16 | 84.60 | 70.45 | 72.60 | 0.00 | - | 1 | 2 | 66.46% |
| AAPL240920C00095000 | 2024-04-17 12:40PM EDT | 2024-09-20 | 75.46 | 70.60 | 73.35 | 0.00 | - | 1 | 86 | 62.23% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 2024-10-18 | 75.89 | 71.05 | 73.85 | 0.00 | - | - | 6 | 60.56% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 2024-11-15 | 76.19 | 72.50 | 73.25 | 0.00 | - | 5 | 7 | 58.92% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 76.21% |
| AAPL250117C00095000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 77.00 | 73.40 | 74.10 | 0.00 | - | 2 | 2,653 | 55.88% |
| AAPL250321C00095000 | 2024-04-02 1:50PM EDT | 2025-03-21 | 78.43 | 74.15 | 75.10 | 0.00 | - | 1 | 8 | 53.84% |
| AAPL250620C00095000 | 2024-04-18 12:59PM EDT | 2025-06-20 | 77.50 | 75.00 | 76.30 | 0.00 | - | 4 | 3,838 | 51.11% |
| AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 2025-09-19 | 82.31 | 79.90 | 82.40 | 0.00 | - | 1 | 6 | 60.63% |
| AAPL251219C00095000 | 2024-04-16 3:04PM EDT | 2025-12-19 | 82.55 | 77.20 | 78.70 | 0.00 | - | 1 | 58 | 50.34% |
| AAPL260116C00095000 | 2024-04-01 11:10AM EDT | 2026-01-16 | 82.57 | 78.00 | 79.10 | 0.00 | - | 1 | 54 | 50.13% |
| AAPL260618C00095000 | 2024-04-16 2:38PM EDT | 2026-06-18 | 84.15 | 79.35 | 80.95 | 0.00 | - | 4 | 82 | 48.69% |
| AAPL261218C00095000 | 2024-04-16 2:38PM EDT | 2026-12-18 | 85.80 | 80.10 | 84.00 | 0.00 | - | 4 | 6 | 49.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00095000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 286 | 67.19% |
| AAPL240621P00095000 | 2024-04-17 9:35AM EDT | 2024-06-21 | 0.02 | 0.03 | 0.08 | 0.00 | - | 1 | 1,808 | 53.13% |
| AAPL240719P00095000 | 2024-04-18 9:49AM EDT | 2024-07-19 | 0.07 | 0.04 | 0.11 | 0.00 | - | 1 | 156 | 48.15% |
| AAPL240816P00095000 | 2024-04-17 10:36AM EDT | 2024-08-16 | 0.12 | 0.10 | 0.16 | 0.00 | - | 5 | 43 | 44.24% |
| AAPL240920P00095000 | 2024-04-17 10:12AM EDT | 2024-09-20 | 0.16 | 0.14 | 0.20 | 0.00 | - | 4 | 647 | 40.14% |
| AAPL241018P00095000 | 2024-04-19 11:41AM EDT | 2024-10-18 | 0.23 | 0.20 | 0.27 | +0.02 | +9.52% | 10 | 66 | 38.62% |
| AAPL241115P00095000 | 2024-04-16 12:57PM EDT | 2024-11-15 | 0.26 | 0.30 | 0.35 | 0.00 | - | 20 | 153 | 37.50% |
| AAPL241220P00095000 | 2024-04-18 10:40AM EDT | 2024-12-20 | 0.40 | 0.40 | 0.46 | 0.00 | - | 25 | 701 | 36.35% |
| AAPL250117P00095000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 0.49 | 0.46 | 0.53 | +0.09 | +22.50% | 84 | 5,605 | 35.30% |
| AAPL250321P00095000 | 2024-04-15 2:02PM EDT | 2025-03-21 | 0.46 | 0.62 | 0.73 | 0.00 | - | 10 | 75 | 33.79% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 2025-06-20 | 0.90 | 0.95 | 1.08 | 0.00 | - | 1 | 889 | 32.48% |
| AAPL250919P00095000 | 2024-04-17 3:08PM EDT | 2025-09-19 | 1.12 | 1.24 | 1.42 | 0.00 | - | 20 | 43 | 31.35% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 1.23 | 1.63 | 1.81 | 0.00 | - | 10 | 1,110 | 30.64% |
| AAPL260116P00095000 | 2024-04-19 3:03PM EDT | 2026-01-16 | 1.81 | 1.75 | 1.88 | +0.60 | +49.59% | 3 | 2,067 | 30.24% |
| AAPL260618P00095000 | 2024-04-17 12:47PM EDT | 2026-06-18 | 2.30 | 2.23 | 2.49 | +0.14 | +6.48% | 1 | 133 | 29.22% |
| AAPL261218P00095000 | 2024-04-12 9:42AM EDT | 2026-12-18 | 2.22 | 1.40 | 3.25 | 0.00 | - | 2 | 515 | 28.38% |
© 2024 Yahoo. All rights reserved.