Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00135000 | 2024-04-19 12:10PM EDT | 2024-04-19 | 29.58 | 29.60 | 31.40 | -2.66 | -8.25% | 3 | 67 | 246.88% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 2024-04-26 | 29.75 | 29.70 | 30.70 | -4.82 | -13.94% | 3 | 3 | 73.05% |
| AAPL240503C00135000 | 2024-04-09 9:33AM EDT | 2024-05-03 | 34.35 | 30.10 | 30.60 | 0.00 | - | 1 | 7 | 59.18% |
| AAPL240517C00135000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 32.70 | 30.40 | 30.85 | 0.00 | - | 1 | 45 | 51.88% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 32.10 | 30.55 | 31.00 | -3.02 | -8.60% | 1 | 1 | 48.54% |
| AAPL240621C00135000 | 2024-04-19 3:24PM EDT | 2024-06-21 | 31.80 | 31.45 | 31.85 | -2.00 | -5.92% | 17 | 3,802 | 43.46% |
| AAPL240719C00135000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 32.82 | 32.40 | 32.85 | -2.68 | -7.55% | 12 | 59 | 41.92% |
| AAPL240816C00135000 | 2024-04-18 12:46PM EDT | 2024-08-16 | 33.50 | 33.30 | 33.65 | -2.03 | -5.71% | 1 | 197 | 40.27% |
| AAPL240920C00135000 | 2024-04-19 2:40PM EDT | 2024-09-20 | 34.35 | 34.40 | 34.60 | -4.32 | -11.17% | 44 | 402 | 38.90% |
| AAPL241018C00135000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 35.60 | 35.30 | 35.60 | -3.26 | -8.39% | 27 | 17 | 39.00% |
| AAPL241115C00135000 | 2024-04-12 10:03AM EDT | 2024-11-15 | 47.95 | 36.15 | 36.45 | 0.00 | - | 7 | 95 | 38.75% |
| AAPL241220C00135000 | 2024-04-19 12:45PM EDT | 2024-12-20 | 36.98 | 37.20 | 37.55 | -4.67 | -11.21% | 21 | 418 | 38.70% |
| AAPL250117C00135000 | 2024-04-19 2:42PM EDT | 2025-01-17 | 38.00 | 38.10 | 38.45 | -2.00 | -5.00% | 426 | 9,390 | 38.81% |
| AAPL250321C00135000 | 2024-04-19 1:06PM EDT | 2025-03-21 | 40.00 | 39.75 | 40.15 | -10.02 | -20.03% | 6 | 78 | 38.54% |
| AAPL250620C00135000 | 2024-04-18 3:17PM EDT | 2025-06-20 | 42.59 | 42.15 | 42.85 | -1.46 | -3.31% | 3 | 555 | 39.05% |
| AAPL250919C00135000 | 2024-04-05 1:49PM EDT | 2025-09-19 | 48.70 | 44.30 | 45.15 | 0.00 | - | 1 | 50 | 39.14% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 49.03 | 46.55 | 47.30 | 0.00 | - | 2 | 1,051 | 39.23% |
| AAPL260116C00135000 | 2024-04-19 10:04AM EDT | 2026-01-16 | 47.50 | 47.20 | 47.85 | -3.08 | -6.09% | 4 | 270 | 39.14% |
| AAPL260618C00135000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 50.00 | 50.25 | 51.10 | -4.94 | -8.99% | 12 | 431 | 39.26% |
| AAPL261218C00135000 | 2024-04-19 11:14AM EDT | 2026-12-18 | 54.00 | 51.75 | 55.65 | -2.20 | -3.91% | 6 | 493 | 40.56% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00135000 | 2024-04-16 11:59AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,834 | 131.25% |
| AAPL240426P00135000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 200 | 329 | 51.56% |
| AAPL240503P00135000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | 0.00 | - | 80 | 158 | 46.97% |
| AAPL240510P00135000 | 2024-04-19 3:02PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 8 | 58 | 42.38% |
| AAPL240517P00135000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.24 | +0.03 | +15.00% | 386 | 825 | 39.65% |
| AAPL240524P00135000 | 2024-04-19 2:20PM EDT | 2024-05-24 | 0.26 | 0.27 | 0.31 | +0.04 | +18.18% | 12 | 122 | 37.31% |
| AAPL240531P00135000 | 2024-04-19 12:20PM EDT | 2024-05-31 | 0.34 | 0.32 | 0.38 | +0.04 | +13.33% | 15 | 26 | 35.55% |
| AAPL240621P00135000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 0.61 | 0.60 | 0.63 | +0.06 | +10.91% | 51 | 13,949 | 32.50% |
| AAPL240719P00135000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 0.95 | 0.92 | 0.95 | +0.13 | +15.85% | 75 | 1,101 | 29.98% |
| AAPL240816P00135000 | 2024-04-19 12:42PM EDT | 2024-08-16 | 1.44 | 1.37 | 1.42 | +0.20 | +16.13% | 24 | 3,399 | 29.31% |
| AAPL240920P00135000 | 2024-04-19 1:13PM EDT | 2024-09-20 | 1.79 | 1.76 | 1.84 | +0.18 | +11.18% | 52 | 6,420 | 27.89% |
| AAPL241018P00135000 | 2024-04-19 12:41PM EDT | 2024-10-18 | 2.23 | 2.14 | 2.22 | +0.24 | +12.06% | 3 | 3,548 | 27.27% |
| AAPL241115P00135000 | 2024-04-19 1:18PM EDT | 2024-11-15 | 2.68 | 2.68 | 2.74 | +0.33 | +14.04% | 2 | 1,437 | 27.31% |
| AAPL241220P00135000 | 2024-04-19 2:13PM EDT | 2024-12-20 | 3.07 | 3.10 | 3.20 | +0.21 | +7.34% | 12 | 2,683 | 26.76% |
| AAPL250117P00135000 | 2024-04-19 3:16PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | +0.30 | +9.37% | 165 | 16,636 | 26.38% |
| AAPL250321P00135000 | 2024-04-19 2:38PM EDT | 2025-03-21 | 4.25 | 4.20 | 4.30 | +0.35 | +8.97% | 103 | 2,090 | 25.68% |
| AAPL250620P00135000 | 2024-04-19 2:46PM EDT | 2025-06-20 | 5.46 | 5.35 | 5.50 | +0.67 | +13.99% | 285 | 3,127 | 25.31% |
| AAPL250919P00135000 | 2024-04-11 1:51PM EDT | 2025-09-19 | 4.73 | 6.35 | 6.55 | 0.00 | - | 1 | 200 | 24.90% |
| AAPL251219P00135000 | 2024-04-18 2:24PM EDT | 2025-12-19 | 6.90 | 7.30 | 7.50 | 0.00 | - | 20 | 998 | 24.52% |
| AAPL260116P00135000 | 2024-04-16 1:15PM EDT | 2026-01-16 | 6.65 | 7.50 | 7.70 | 0.00 | - | 3 | 1,857 | 24.29% |
| AAPL260618P00135000 | 2024-04-18 12:46PM EDT | 2026-06-18 | 8.40 | 8.80 | 9.25 | 0.00 | - | 8 | 1,178 | 23.96% |
| AAPL261218P00135000 | 2024-04-19 3:16PM EDT | 2026-12-18 | 10.15 | 8.15 | 12.05 | +0.63 | +6.62% | 174 | 595 | 24.97% |
© 2024 Yahoo. All rights reserved.