Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00100000 | 2024-04-19 3:46PM EDT | 2024-04-19 | 65.10 | 64.20 | 66.40 | -1.70 | -2.54% | 19 | 57 | 485.94% |
| AAPL240426C00100000 | 2024-04-19 3:04PM EDT | 2024-04-26 | 65.06 | 64.60 | 65.45 | -4.94 | -7.06% | 8 | 13 | 125.00% |
| AAPL240503C00100000 | 2024-04-18 10:22AM EDT | 2024-05-03 | 68.10 | 64.65 | 65.75 | 0.00 | - | 2 | 9 | 117.77% |
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 2024-05-10 | 65.51 | 64.80 | 65.80 | -1.94 | -2.88% | 2 | 2 | 103.61% |
| AAPL240517C00100000 | 2024-04-19 2:34PM EDT | 2024-05-17 | 65.35 | 64.85 | 66.05 | -2.50 | -3.68% | 12 | 52 | 96.58% |
| AAPL240621C00100000 | 2024-04-19 2:44PM EDT | 2024-06-21 | 65.35 | 64.70 | 66.25 | -2.40 | -3.54% | 3 | 5,805 | 65.63% |
| AAPL240719C00100000 | 2024-04-18 12:30PM EDT | 2024-07-19 | 68.81 | 65.00 | 67.55 | 0.00 | - | 2 | 187 | 66.85% |
| AAPL240816C00100000 | 2024-04-18 12:05PM EDT | 2024-08-16 | 66.13 | 66.30 | 67.50 | -3.37 | -4.85% | 1 | 91 | 64.45% |
| AAPL240920C00100000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 69.02 | 66.80 | 67.50 | 0.00 | - | 1 | 1,960 | 58.56% |
| AAPL241018C00100000 | 2024-04-12 12:45PM EDT | 2024-10-18 | 77.80 | 67.25 | 68.00 | 0.00 | - | 1 | 14 | 56.90% |
| AAPL241115C00100000 | 2024-03-25 9:43AM EDT | 2024-11-15 | 73.00 | 67.70 | 68.45 | 0.00 | - | 3 | 10 | 55.46% |
| AAPL241220C00100000 | 2024-04-19 12:19PM EDT | 2024-12-20 | 67.90 | 68.20 | 68.90 | -3.87 | -5.39% | 2 | 185 | 53.63% |
| AAPL250117C00100000 | 2024-04-19 2:40PM EDT | 2025-01-17 | 69.00 | 68.75 | 69.55 | -2.25 | -3.16% | 6 | 5,000 | 53.38% |
| AAPL250321C00100000 | 2024-04-19 3:56PM EDT | 2025-03-21 | 70.04 | 69.20 | 70.60 | -3.23 | -4.41% | 12 | 54 | 50.85% |
| AAPL250620C00100000 | 2024-04-19 10:37AM EDT | 2025-06-20 | 71.60 | 70.70 | 71.85 | -1.86 | -2.53% | 1 | 248 | 50.91% |
| AAPL250919C00100000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 80.95 | 71.75 | 73.25 | 0.00 | - | 5 | 1,619 | 49.73% |
| AAPL251219C00100000 | 2024-04-19 10:29AM EDT | 2025-12-19 | 73.00 | 73.25 | 74.50 | -2.40 | -3.18% | 4 | 1,506 | 48.63% |
| AAPL260116C00100000 | 2024-04-19 11:08AM EDT | 2026-01-16 | 74.46 | 73.90 | 74.60 | -1.84 | -2.41% | 14 | 336 | 47.77% |
| AAPL260618C00100000 | 2024-04-18 1:58PM EDT | 2026-06-18 | 78.05 | 75.55 | 76.60 | 0.00 | - | 15 | 333 | 46.63% |
| AAPL261218C00100000 | 2024-04-19 3:49PM EDT | 2026-12-18 | 78.25 | 78.25 | 80.15 | -1.85 | -2.31% | 43 | 365 | 47.75% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00100000 | 2024-04-18 11:45AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,456 | 306.25% |
| AAPL240426P00100000 | 2024-04-19 3:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,276 | 109.38% |
| AAPL240503P00100000 | 2024-04-19 3:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 93 | 84.38% |
| AAPL240517P00100000 | 2024-04-19 10:10AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 95 | 2,508 | 64.06% |
| AAPL240621P00100000 | 2024-04-19 3:04PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 17 | 5,297 | 49.61% |
| AAPL240719P00100000 | 2024-04-19 10:25AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 60 | 3,413 | 44.34% |
| AAPL240816P00100000 | 2024-04-19 10:59AM EDT | 2024-08-16 | 0.16 | 0.14 | 0.19 | 0.00 | - | 10 | 453 | 41.36% |
| AAPL240920P00100000 | 2024-04-19 1:09PM EDT | 2024-09-20 | 0.23 | 0.19 | 0.24 | +0.04 | +21.05% | 3 | 2,523 | 37.70% |
| AAPL241018P00100000 | 2024-04-16 3:27PM EDT | 2024-10-18 | 0.22 | 0.28 | 0.34 | 0.00 | - | 1 | 354 | 36.67% |
| AAPL241115P00100000 | 2024-04-19 2:44PM EDT | 2024-11-15 | 0.43 | 0.41 | 0.45 | +0.10 | +30.30% | 1 | 148 | 35.84% |
| AAPL241220P00100000 | 2024-04-19 10:35AM EDT | 2024-12-20 | 0.53 | 0.53 | 0.58 | 0.00 | - | 5 | 1,148 | 34.74% |
| AAPL250117P00100000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 0.64 | 0.61 | 0.66 | +0.05 | +8.47% | 37 | 18,271 | 33.74% |
| AAPL250321P00100000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 0.86 | 0.81 | 0.93 | +0.08 | +10.26% | 2 | 807 | 32.61% |
| AAPL250620P00100000 | 2024-04-19 1:10PM EDT | 2025-06-20 | 1.25 | 1.21 | 1.30 | +0.10 | +8.70% | 5 | 1,930 | 31.15% |
| AAPL250919P00100000 | 2024-04-19 2:01PM EDT | 2025-09-19 | 1.67 | 1.57 | 1.71 | +0.61 | +57.55% | 11 | 73 | 30.20% |
| AAPL251219P00100000 | 2024-04-16 11:03AM EDT | 2025-12-19 | 2.07 | 2.00 | 2.19 | +0.31 | +17.61% | 1 | 851 | 29.68% |
| AAPL260116P00100000 | 2024-04-19 3:51PM EDT | 2026-01-16 | 2.20 | 2.17 | 2.28 | +0.22 | +11.11% | 61 | 795 | 29.34% |
| AAPL260618P00100000 | 2024-04-19 2:41PM EDT | 2026-06-18 | 2.85 | 2.71 | 2.91 | +0.13 | +4.78% | 110 | 901 | 28.21% |
| AAPL261218P00100000 | 2024-04-19 1:26PM EDT | 2026-12-18 | 3.60 | 1.55 | 3.75 | +0.50 | +16.13% | 104 | 167 | 27.44% |
© 2024 Yahoo. All rights reserved.