Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:110.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 2024-04-26 | 55.19 | 55.90 | 56.65 | 0.00 | - | 4 | 5 | 177.34% |
| AAPL240503C00110000 | 2024-04-10 9:35AM EDT | 2024-05-03 | 59.05 | 56.05 | 56.85 | 0.00 | - | - | 1 | 122.85% |
| AAPL240510C00110000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 58.25 | 56.15 | 57.15 | 0.00 | - | 1 | 1 | 105.23% |
| AAPL240517C00110000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 55.70 | 56.25 | 57.00 | 0.00 | - | 6 | 298 | 88.43% |
| AAPL240621C00110000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 60.70 | 56.80 | 57.70 | 0.00 | - | 3 | 3,306 | 67.92% |
| AAPL240719C00110000 | 2024-04-09 9:31AM EDT | 2024-07-19 | 60.45 | 57.30 | 58.15 | 0.00 | - | 5 | 26 | 61.13% |
| AAPL240816C00110000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 61.40 | 57.70 | 58.40 | 0.00 | - | 2 | 15 | 55.90% |
| AAPL240920C00110000 | 2024-04-04 2:10PM EDT | 2024-09-20 | 62.91 | 58.45 | 59.00 | 0.00 | - | 1 | 576 | 53.32% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 73.89% |
| AAPL241220C00110000 | 2024-04-19 12:45PM EDT | 2024-12-20 | 58.87 | 60.00 | 60.75 | 0.00 | - | 10 | 284 | 50.66% |
| AAPL250117C00110000 | 2024-04-22 10:57AM EDT | 2025-01-17 | 59.95 | 60.60 | 61.35 | 0.00 | - | 4 | 1,295 | 50.09% |
| AAPL250321C00110000 | 2024-04-18 2:17PM EDT | 2025-03-21 | 62.92 | 61.75 | 62.55 | 0.00 | - | 1 | 18 | 48.75% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 64.16 | 63.45 | 63.85 | 0.00 | - | 10 | 255 | 46.52% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 64.65 | 65.95 | 0.00 | - | 2 | 144 | 46.81% |
| AAPL251219C00110000 | 2024-04-19 9:35AM EDT | 2025-12-19 | 66.37 | 66.25 | 67.05 | 0.00 | - | 1 | 530 | 45.29% |
| AAPL260116C00110000 | 2024-04-23 9:34AM EDT | 2026-01-16 | 66.25 | 66.55 | 67.55 | -0.70 | -1.05% | 7 | 125 | 45.22% |
| AAPL260618C00110000 | 2024-04-02 12:18PM EDT | 2026-06-18 | 71.00 | 68.45 | 69.85 | 0.00 | - | 2 | 142 | 44.38% |
| AAPL261218C00110000 | 2024-04-22 11:39AM EDT | 2026-12-18 | 71.05 | 70.10 | 73.50 | 0.00 | - | 12 | 114 | 45.23% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00110000 | 2024-04-19 1:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 166 | 128.13% |
| AAPL240503P00110000 | 2024-04-23 9:58AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 18 | 84.38% |
| AAPL240510P00110000 | 2024-04-22 10:07AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 66.41% |
| AAPL240517P00110000 | 2024-04-22 12:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 55 | 2,711 | 59.38% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 51.17% |
| AAPL240621P00110000 | 2024-04-22 12:01PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.09 | 0.00 | - | 102 | 5,352 | 44.34% |
| AAPL240719P00110000 | 2024-04-22 1:09PM EDT | 2024-07-19 | 0.15 | 0.11 | 0.15 | 0.00 | - | 22 | 561 | 39.26% |
| AAPL240816P00110000 | 2024-04-19 1:25PM EDT | 2024-08-16 | 0.29 | 0.21 | 0.25 | 0.00 | - | 4 | 311 | 36.91% |
| AAPL240920P00110000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 0.36 | 0.27 | 0.34 | 0.00 | - | 1 | 2,379 | 34.03% |
| AAPL241018P00110000 | 2024-04-22 3:03PM EDT | 2024-10-18 | 0.42 | 0.39 | 0.47 | 0.00 | - | 20 | 709 | 33.13% |
| AAPL241115P00110000 | 2024-04-22 1:53PM EDT | 2024-11-15 | 0.59 | 0.58 | 0.62 | 0.00 | - | 11 | 746 | 32.47% |
| AAPL241220P00110000 | 2024-04-22 1:48PM EDT | 2024-12-20 | 0.77 | 0.74 | 0.81 | 0.00 | - | 15 | 1,080 | 31.70% |
| AAPL250117P00110000 | 2024-04-22 2:27PM EDT | 2025-01-17 | 0.85 | 0.84 | 0.93 | 0.00 | - | 30 | 6,764 | 30.92% |
| AAPL250321P00110000 | 2024-04-18 10:16AM EDT | 2025-03-21 | 1.25 | 1.14 | 1.25 | 0.00 | - | 17 | 391 | 29.77% |
| AAPL250620P00110000 | 2024-04-22 10:10AM EDT | 2025-06-20 | 1.90 | 1.71 | 1.78 | 0.00 | - | 100 | 1,478 | 28.80% |
| AAPL250919P00110000 | 2024-04-22 9:41AM EDT | 2025-09-19 | 2.39 | 2.20 | 2.30 | 0.00 | - | 50 | 353 | 28.01% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 2025-12-19 | 3.10 | 2.78 | 2.84 | 0.00 | - | 1 | 719 | 27.45% |
| AAPL260116P00110000 | 2024-04-22 2:39PM EDT | 2026-01-16 | 2.90 | 2.87 | 3.00 | 0.00 | - | 52 | 750 | 27.28% |
| AAPL260618P00110000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 4.10 | 3.60 | 3.90 | 0.00 | - | 8 | 1,450 | 26.61% |
| AAPL261218P00110000 | 2024-04-18 12:51PM EDT | 2026-12-18 | 5.31 | 4.50 | 5.05 | 0.00 | - | 2 | 400 | 26.19% |
© 2024 Yahoo. All rights reserved.