Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 2024-04-26 | 21.38 | 0.00 | 0.00 | 0.00 | - | 71 | 139 | 0.00% |
| AAPL240503C00145000 | 2024-04-24 3:39PM EDT | 2024-05-03 | 24.37 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 0.00% |
| AAPL240510C00145000 | 2024-04-24 3:39PM EDT | 2024-05-10 | 24.57 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| AAPL240517C00145000 | 2024-04-24 3:42PM EDT | 2024-05-17 | 24.85 | 0.00 | 0.00 | 0.00 | - | 500 | 508 | 0.00% |
| AAPL240524C00145000 | 2024-04-18 2:57PM EDT | 2024-05-24 | 23.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAPL240531C00145000 | 2024-04-23 3:05PM EDT | 2024-05-31 | 22.87 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| AAPL240621C00145000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 26.12 | 0.00 | 0.00 | 0.00 | - | 507 | 4,545 | 0.00% |
| AAPL240719C00145000 | 2024-04-24 3:07PM EDT | 2024-07-19 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 589 | 0.00% |
| AAPL240816C00145000 | 2024-04-24 1:26PM EDT | 2024-08-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 5 | 480 | 0.00% |
| AAPL240920C00145000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1,217 | 0.00% |
| AAPL241018C00145000 | 2024-04-24 1:30PM EDT | 2024-10-18 | 29.70 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| AAPL241115C00145000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| AAPL241220C00145000 | 2024-04-22 11:07AM EDT | 2024-12-20 | 29.57 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| AAPL250117C00145000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 32.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4,377 | 0.00% |
| AAPL250321C00145000 | 2024-04-23 1:38PM EDT | 2025-03-21 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| AAPL250620C00145000 | 2024-04-23 3:23PM EDT | 2025-06-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 614 | 0.00% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AAPL251219C00145000 | 2024-04-19 10:43AM EDT | 2025-12-19 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 0.00% |
| AAPL260116C00145000 | 2024-04-24 1:51PM EDT | 2026-01-16 | 43.27 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
| AAPL260618C00145000 | 2024-04-23 11:22AM EDT | 2026-06-18 | 44.88 | 0.00 | 0.00 | 0.00 | - | 20 | 139 | 0.00% |
| AAPL261218C00145000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00145000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,457 | 50.00% |
| AAPL240503P00145000 | 2024-04-24 3:12PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 1,404 | 25.00% |
| AAPL240510P00145000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 151 | 771 | 12.50% |
| AAPL240517P00145000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 269 | 13,026 | 12.50% |
| AAPL240524P00145000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 83 | 384 | 12.50% |
| AAPL240531P00145000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 196 | 639 | 12.50% |
| AAPL240621P00145000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 659 | 13,093 | 6.25% |
| AAPL240719P00145000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 35 | 1,600 | 6.25% |
| AAPL240816P00145000 | 2024-04-24 3:40PM EDT | 2024-08-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 18 | 3,939 | 6.25% |
| AAPL240920P00145000 | 2024-04-24 3:51PM EDT | 2024-09-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 430 | 21,292 | 6.25% |
| AAPL241018P00145000 | 2024-04-24 2:30PM EDT | 2024-10-18 | 2.65 | 0.00 | 0.00 | 0.00 | - | 41 | 5,356 | 6.25% |
| AAPL241115P00145000 | 2024-04-24 12:20PM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 88 | 587 | 3.13% |
| AAPL241220P00145000 | 2024-04-23 3:48PM EDT | 2024-12-20 | 4.16 | 0.00 | 0.00 | 0.00 | - | 12 | 3,364 | 3.13% |
| AAPL250117P00145000 | 2024-04-24 3:06PM EDT | 2025-01-17 | 4.28 | 0.00 | 0.00 | 0.00 | - | 14 | 19,238 | 3.13% |
| AAPL250321P00145000 | 2024-04-24 2:33PM EDT | 2025-03-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,690 | 3.13% |
| AAPL250620P00145000 | 2024-04-24 12:32PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 32 | 4,080 | 3.13% |
| AAPL250919P00145000 | 2024-04-24 12:38PM EDT | 2025-09-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 11 | 358 | 3.13% |
| AAPL251219P00145000 | 2024-04-24 12:44PM EDT | 2025-12-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 30 | 1,384 | 3.13% |
| AAPL260116P00145000 | 2024-04-24 1:37PM EDT | 2026-01-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 201 | 1,554 | 3.13% |
| AAPL260618P00145000 | 2024-04-23 9:44AM EDT | 2026-06-18 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 3.13% |
| AAPL261218P00145000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 1.56% |
© 2024 Yahoo. All rights reserved.