Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:105.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 2024-04-26 | 60.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAPL240503C00105000 | 2024-04-16 10:47AM EDT | 2024-05-03 | 65.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AAPL240517C00105000 | 2024-04-10 9:45AM EDT | 2024-05-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 26 | 59 | 0.00% |
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 64.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240621C00105000 | 2024-04-24 12:04PM EDT | 2024-06-21 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| AAPL240719C00105000 | 2024-04-04 2:10PM EDT | 2024-07-19 | 66.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816C00105000 | 2024-04-22 2:27PM EDT | 2024-08-16 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAPL240920C00105000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 62.45 | 0.00 | 0.00 | 0.00 | - | 3 | 724 | 0.00% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241115C00105000 | 2024-03-27 10:17AM EDT | 2024-11-15 | 70.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL241220C00105000 | 2024-04-23 12:36PM EDT | 2024-12-20 | 65.20 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| AAPL250117C00105000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 0.00% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 2025-03-21 | 69.00 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 0.00% |
| AAPL250620C00105000 | 2024-04-23 11:09AM EDT | 2025-06-20 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| AAPL260116C00105000 | 2024-04-24 9:48AM EDT | 2026-01-16 | 72.10 | 0.00 | 0.00 | 0.00 | - | 150 | 180 | 0.00% |
| AAPL260618C00105000 | 2024-04-19 2:20PM EDT | 2026-06-18 | 72.60 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| AAPL261218C00105000 | 2024-04-16 2:47PM EDT | 2026-12-18 | 78.40 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00105000 | 2024-04-23 10:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| AAPL240503P00105000 | 2024-04-23 2:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| AAPL240517P00105000 | 2024-04-12 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 592 | 50.00% |
| AAPL240621P00105000 | 2024-04-24 12:18PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,581 | 3,132 | 25.00% |
| AAPL240719P00105000 | 2024-04-24 3:44PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,510 | 1,526 | 25.00% |
| AAPL240816P00105000 | 2024-04-22 9:43AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| AAPL240920P00105000 | 2024-04-24 12:38PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 1,722 | 12.50% |
| AAPL241018P00105000 | 2024-04-24 11:06AM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 12.50% |
| AAPL241115P00105000 | 2024-04-22 2:42PM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 12.50% |
| AAPL241220P00105000 | 2024-04-24 9:57AM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 485 | 12.50% |
| AAPL250117P00105000 | 2024-04-24 3:41PM EDT | 2025-01-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 20,614 | 12.50% |
| AAPL250321P00105000 | 2024-04-24 3:03PM EDT | 2025-03-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| AAPL250620P00105000 | 2024-04-19 12:42PM EDT | 2025-06-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 161 | 2,222 | 12.50% |
| AAPL250919P00105000 | 2024-04-22 9:41AM EDT | 2025-09-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 50 | 637 | 6.25% |
| AAPL251219P00105000 | 2024-04-24 10:24AM EDT | 2025-12-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 56 | 169 | 6.25% |
| AAPL260116P00105000 | 2024-04-22 10:39AM EDT | 2026-01-16 | 2.58 | 0.00 | 0.00 | 0.00 | - | 16 | 354 | 6.25% |
| AAPL260618P00105000 | 2024-04-11 2:48PM EDT | 2026-06-18 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,508 | 6.25% |
| AAPL261218P00105000 | 2024-04-24 1:59PM EDT | 2026-12-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
© 2024 Yahoo. All rights reserved.