Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00150000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 17.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL240426C00150000 | 2024-04-18 12:46PM EDT | 2024-04-26 | 17.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL240503C00150000 | 2024-04-18 3:10PM EDT | 2024-05-03 | 17.87 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL240510C00150000 | 2024-04-18 1:42PM EDT | 2024-05-10 | 17.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240517C00150000 | 2024-04-18 3:10PM EDT | 2024-05-17 | 18.46 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AAPL240524C00150000 | 2024-04-18 10:30AM EDT | 2024-05-24 | 19.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240531C00150000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 19.00 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 0.00% |
| AAPL240621C00150000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 20.17 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL240719C00150000 | 2024-04-18 12:57PM EDT | 2024-07-19 | 21.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL240816C00150000 | 2024-04-18 3:50PM EDT | 2024-08-16 | 22.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920C00150000 | 2024-04-18 3:24PM EDT | 2024-09-20 | 23.87 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL241018C00150000 | 2024-04-18 10:26AM EDT | 2024-10-18 | 25.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241115C00150000 | 2024-04-17 12:23PM EDT | 2024-11-15 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00150000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 27.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117C00150000 | 2024-04-18 2:58PM EDT | 2025-01-17 | 28.25 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| AAPL250321C00150000 | 2024-04-18 3:16PM EDT | 2025-03-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250620C00150000 | 2024-04-18 2:01PM EDT | 2025-06-20 | 33.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250919C00150000 | 2024-04-18 12:27PM EDT | 2025-09-19 | 36.21 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| AAPL251219C00150000 | 2024-04-18 11:56AM EDT | 2025-12-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00150000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 38.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL260618C00150000 | 2024-04-18 11:48AM EDT | 2026-06-18 | 43.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00150000 | 2024-04-18 12:51PM EDT | 2026-12-18 | 45.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00150000 | 2024-04-18 3:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| AAPL240426P00150000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,180 | 0 | 12.50% |
| AAPL240503P00150000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| AAPL240510P00150000 | 2024-04-18 3:42PM EDT | 2024-05-10 | 0.61 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 12.50% |
| AAPL240517P00150000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 6.25% |
| AAPL240524P00150000 | 2024-04-18 3:45PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| AAPL240531P00150000 | 2024-04-18 3:22PM EDT | 2024-05-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 6.25% |
| AAPL240621P00150000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 6.25% |
| AAPL240719P00150000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 6.25% |
| AAPL240816P00150000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| AAPL240920P00150000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5,120 | 0 | 3.13% |
| AAPL241018P00150000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| AAPL241115P00150000 | 2024-04-18 3:47PM EDT | 2024-11-15 | 5.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AAPL241220P00150000 | 2024-04-18 3:48PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AAPL250117P00150000 | 2024-04-18 3:47PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 3.13% |
| AAPL250321P00150000 | 2024-04-18 3:57PM EDT | 2025-03-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AAPL250620P00150000 | 2024-04-18 2:57PM EDT | 2025-06-20 | 8.56 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| AAPL250919P00150000 | 2024-04-18 2:27PM EDT | 2025-09-19 | 9.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| AAPL251219P00150000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL260116P00150000 | 2024-04-18 1:41PM EDT | 2026-01-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| AAPL260618P00150000 | 2024-04-18 3:55PM EDT | 2026-06-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL261218P00150000 | 2024-04-18 2:14PM EDT | 2026-12-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.