Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:140.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00140000 | 2024-04-18 3:01PM EDT | 2024-04-19 | 26.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240426C00140000 | 2024-04-18 3:30PM EDT | 2024-04-26 | 27.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240503C00140000 | 2024-04-18 3:19PM EDT | 2024-05-03 | 27.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240510C00140000 | 2024-04-18 3:45PM EDT | 2024-05-10 | 27.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517C00140000 | 2024-04-18 3:19PM EDT | 2024-05-17 | 27.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL240524C00140000 | 2024-04-15 2:28PM EDT | 2024-05-24 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621C00140000 | 2024-04-18 1:42PM EDT | 2024-06-21 | 28.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240719C00140000 | 2024-04-18 11:29AM EDT | 2024-07-19 | 30.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816C00140000 | 2024-04-18 3:19PM EDT | 2024-08-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL240920C00140000 | 2024-04-18 3:17PM EDT | 2024-09-20 | 31.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018C00140000 | 2024-04-18 9:47AM EDT | 2024-10-18 | 34.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115C00140000 | 2024-04-11 10:53AM EDT | 2024-11-15 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00140000 | 2024-04-16 3:46PM EDT | 2024-12-20 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 0.00% |
| AAPL250117C00140000 | 2024-04-18 2:30PM EDT | 2025-01-17 | 35.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AAPL250321C00140000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 37.60 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| AAPL250620C00140000 | 2024-04-18 1:52PM EDT | 2025-06-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250919C00140000 | 2024-04-08 9:55AM EDT | 2025-09-19 | 44.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00140000 | 2024-04-18 12:05PM EDT | 2025-12-19 | 45.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116C00140000 | 2024-04-18 2:47PM EDT | 2026-01-16 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00140000 | 2024-04-18 10:21AM EDT | 2026-06-18 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00140000 | 2024-04-18 12:16PM EDT | 2026-12-18 | 52.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00140000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AAPL240426P00140000 | 2024-04-18 3:05PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AAPL240503P00140000 | 2024-04-18 1:43PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| AAPL240510P00140000 | 2024-04-18 3:31PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| AAPL240517P00140000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| AAPL240524P00140000 | 2024-04-18 1:40PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AAPL240531P00140000 | 2024-04-18 3:41PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AAPL240621P00140000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| AAPL240719P00140000 | 2024-04-18 12:56PM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| AAPL240816P00140000 | 2024-04-18 3:47PM EDT | 2024-08-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AAPL240920P00140000 | 2024-04-18 2:46PM EDT | 2024-09-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 6.25% |
| AAPL241018P00140000 | 2024-04-17 3:21PM EDT | 2024-10-18 | 2.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL241115P00140000 | 2024-04-18 1:06PM EDT | 2024-11-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL241220P00140000 | 2024-04-18 3:24PM EDT | 2024-12-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL250117P00140000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| AAPL250321P00140000 | 2024-04-17 1:42PM EDT | 2025-03-21 | 4.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAPL250620P00140000 | 2024-04-18 3:50PM EDT | 2025-06-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL250919P00140000 | 2024-04-18 2:40PM EDT | 2025-09-19 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219P00140000 | 2024-04-18 10:27AM EDT | 2025-12-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116P00140000 | 2024-04-18 12:23PM EDT | 2026-01-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL260618P00140000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL261218P00140000 | 2024-04-17 12:56PM EDT | 2026-12-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.