Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00160000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 5.90 | 5.80 | 5.95 | -1.85 | -23.87% | 1,133 | 715 | 30.74% |
| AAPL240503C00160000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 7.65 | 7.50 | 7.70 | -1.73 | -18.44% | 217 | 609 | 37.74% |
| AAPL240510C00160000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 8.15 | 8.05 | 8.20 | -1.60 | -16.41% | 437 | 380 | 34.29% |
| AAPL240517C00160000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 8.60 | 8.45 | 8.65 | -1.67 | -16.26% | 624 | 2,470 | 32.37% |
| AAPL240524C00160000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 9.05 | 8.90 | 9.10 | -1.51 | -14.30% | 72 | 60 | 31.32% |
| AAPL240531C00160000 | 2024-04-19 3:17PM EDT | 2024-05-31 | 9.37 | 9.30 | 9.45 | -1.49 | -13.72% | 31 | 36 | 30.26% |
| AAPL240621C00160000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 10.90 | 10.85 | 11.00 | -1.55 | -12.45% | 1,515 | 13,572 | 30.69% |
| AAPL240719C00160000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 12.42 | 12.25 | 12.40 | -1.43 | -10.32% | 158 | 774 | 29.98% |
| AAPL240816C00160000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 13.90 | 13.80 | 13.95 | -2.08 | -13.02% | 21 | 765 | 30.49% |
| AAPL240920C00160000 | 2024-04-19 3:13PM EDT | 2024-09-20 | 15.46 | 15.20 | 15.45 | -1.28 | -7.65% | 72 | 2,851 | 30.43% |
| AAPL241018C00160000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 16.56 | 16.45 | 16.70 | -1.24 | -6.97% | 48 | 199 | 30.77% |
| AAPL241115C00160000 | 2024-04-19 3:39PM EDT | 2024-11-15 | 17.97 | 17.85 | 18.00 | -1.25 | -6.50% | 4 | 410 | 31.32% |
| AAPL241220C00160000 | 2024-04-19 1:27PM EDT | 2024-12-20 | 19.30 | 19.20 | 19.40 | -1.52 | -7.30% | 25 | 1,199 | 31.68% |
| AAPL250117C00160000 | 2024-04-19 3:15PM EDT | 2025-01-17 | 20.37 | 20.30 | 20.55 | -1.43 | -6.56% | 246 | 11,991 | 32.09% |
| AAPL250321C00160000 | 2024-04-19 3:22PM EDT | 2025-03-21 | 22.70 | 22.40 | 22.70 | -1.27 | -5.30% | 19 | 704 | 32.44% |
| AAPL250620C00160000 | 2024-04-19 3:52PM EDT | 2025-06-20 | 25.66 | 25.60 | 25.80 | -1.04 | -3.90% | 914 | 2,840 | 33.28% |
| AAPL250919C00160000 | 2024-04-19 3:16PM EDT | 2025-09-19 | 28.45 | 28.25 | 28.60 | -1.85 | -6.11% | 11 | 84 | 33.91% |
| AAPL251219C00160000 | 2024-04-19 3:15PM EDT | 2025-12-19 | 30.97 | 30.80 | 31.20 | -1.40 | -4.32% | 4 | 1,565 | 34.46% |
| AAPL260116C00160000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 31.62 | 31.50 | 31.95 | -1.28 | -3.89% | 29 | 576 | 34.60% |
| AAPL260618C00160000 | 2024-04-19 2:56PM EDT | 2026-06-18 | 35.40 | 35.10 | 35.55 | -1.20 | -3.28% | 21 | 409 | 34.96% |
| AAPL261218C00160000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 38.99 | 38.50 | 41.05 | -1.51 | -3.73% | 51 | 229 | 36.91% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00160000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.71 | 0.71 | 0.73 | +0.20 | +39.22% | 12,401 | 10,265 | 27.44% |
| AAPL240503P00160000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 2.28 | 2.23 | 2.32 | +0.49 | +27.37% | 2,061 | 11,774 | 34.45% |
| AAPL240510P00160000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 2.72 | 2.71 | 2.78 | +0.54 | +24.77% | 1,039 | 2,871 | 31.38% |
| AAPL240517P00160000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 3.17 | 3.10 | 3.20 | +0.61 | +23.83% | 4,494 | 27,428 | 29.70% |
| AAPL240524P00160000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 3.40 | 3.35 | 3.50 | +0.47 | +16.04% | 310 | 754 | 28.16% |
| AAPL240531P00160000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 3.75 | 3.65 | 3.75 | +0.70 | +22.95% | 122 | 440 | 26.92% |
| AAPL240621P00160000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 4.75 | 4.70 | 4.75 | +0.60 | +14.46% | 1,451 | 38,117 | 25.89% |
| AAPL240719P00160000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 5.50 | 5.40 | 5.55 | +0.62 | +12.70% | 287 | 4,842 | 24.11% |
| AAPL240816P00160000 | 2024-04-19 2:16PM EDT | 2024-08-16 | 6.27 | 6.45 | 6.55 | +0.44 | +7.55% | 547 | 3,302 | 23.87% |
| AAPL240920P00160000 | 2024-04-19 3:38PM EDT | 2024-09-20 | 7.24 | 7.20 | 7.35 | +0.64 | +9.70% | 191 | 13,993 | 22.93% |
| AAPL241018P00160000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 7.84 | 7.80 | 7.95 | +0.69 | +9.65% | 219 | 2,480 | 22.44% |
| AAPL241115P00160000 | 2024-04-19 3:22PM EDT | 2024-11-15 | 8.75 | 8.70 | 8.85 | +0.73 | +9.10% | 145 | 1,724 | 22.76% |
| AAPL241220P00160000 | 2024-04-19 3:48PM EDT | 2024-12-20 | 9.41 | 9.35 | 9.55 | +0.57 | +6.45% | 968 | 10,545 | 22.42% |
| AAPL250117P00160000 | 2024-04-19 3:42PM EDT | 2025-01-17 | 9.91 | 9.85 | 10.05 | +0.76 | +8.31% | 1,544 | 25,114 | 22.14% |
| AAPL250321P00160000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 11.05 | 11.00 | 11.30 | +0.83 | +8.12% | 31 | 2,302 | 22.01% |
| AAPL250620P00160000 | 2024-04-19 1:12PM EDT | 2025-06-20 | 12.63 | 12.55 | 12.85 | +0.75 | +6.31% | 2,138 | 5,077 | 21.77% |
| AAPL250919P00160000 | 2024-04-19 11:50AM EDT | 2025-09-19 | 13.85 | 13.80 | 14.30 | +0.72 | +5.48% | 6 | 512 | 21.68% |
| AAPL251219P00160000 | 2024-04-19 12:03PM EDT | 2025-12-19 | 15.21 | 15.05 | 15.40 | +0.86 | +5.99% | 200 | 7,408 | 21.33% |
| AAPL260116P00160000 | 2024-04-19 2:52PM EDT | 2026-01-16 | 15.55 | 15.10 | 15.55 | +0.95 | +6.51% | 31 | 2,866 | 21.03% |
| AAPL260618P00160000 | 2024-04-19 2:20PM EDT | 2026-06-18 | 16.85 | 16.80 | 17.05 | +0.67 | +4.14% | 146 | 7,820 | 20.49% |
| AAPL261218P00160000 | 2024-04-19 11:56AM EDT | 2026-12-18 | 18.40 | 16.35 | 19.00 | +0.76 | +4.31% | 23 | 273 | 20.34% |
© 2024 Yahoo. All rights reserved.