Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:165.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00165000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 6,837 | 6,168 | 0.00% |
| AAPL240426C00165000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.81 | 0.00 | 0.00 | 0.00 | - | 3,374 | 2,788 | 0.00% |
| AAPL240503C00165000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 5.75 | 0.00 | 0.00 | 0.00 | - | 517 | 1,353 | 0.00% |
| AAPL240510C00165000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 6.45 | 0.00 | 0.00 | 0.00 | - | 285 | 787 | 0.00% |
| AAPL240517C00165000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,187 | 4,322 | 0.00% |
| AAPL240524C00165000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 7.30 | 0.00 | 0.00 | 0.00 | - | 69 | 212 | 0.00% |
| AAPL240531C00165000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 7.65 | 0.00 | 0.00 | 0.00 | - | 54 | 124 | 0.00% |
| AAPL240621C00165000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 636 | 7,553 | 0.00% |
| AAPL240719C00165000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 10.55 | 0.00 | 0.00 | 0.00 | - | 152 | 3,282 | 0.00% |
| AAPL240816C00165000 | 2024-04-18 3:45PM EDT | 2024-08-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 197 | 1,048 | 0.00% |
| AAPL240920C00165000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 248 | 1,217 | 0.00% |
| AAPL241018C00165000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 14.92 | 0.00 | 0.00 | 0.00 | - | 37 | 276 | 0.00% |
| AAPL241115C00165000 | 2024-04-18 3:51PM EDT | 2024-11-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 16 | 457 | 0.00% |
| AAPL241220C00165000 | 2024-04-18 3:31PM EDT | 2024-12-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 50 | 1,643 | 0.00% |
| AAPL250117C00165000 | 2024-04-18 3:52PM EDT | 2025-01-17 | 18.85 | 0.00 | 0.00 | 0.00 | - | 113 | 10,080 | 0.00% |
| AAPL250321C00165000 | 2024-04-18 3:39PM EDT | 2025-03-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 54 | 1,153 | 0.00% |
| AAPL250620C00165000 | 2024-04-18 3:51PM EDT | 2025-06-20 | 24.30 | 0.00 | 0.00 | 0.00 | - | 19 | 1,000 | 0.00% |
| AAPL250919C00165000 | 2024-04-18 10:37AM EDT | 2025-09-19 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| AAPL251219C00165000 | 2024-04-18 3:37PM EDT | 2025-12-19 | 29.65 | 0.00 | 0.00 | 0.00 | - | 7 | 2,737 | 0.00% |
| AAPL260116C00165000 | 2024-04-18 3:13PM EDT | 2026-01-16 | 30.25 | 0.00 | 0.00 | 0.00 | - | 12 | 671 | 0.00% |
| AAPL260618C00165000 | 2024-04-18 2:20PM EDT | 2026-06-18 | 33.95 | 0.00 | 0.00 | 0.00 | - | 31 | 436 | 0.00% |
| AAPL261218C00165000 | 2024-04-18 3:55PM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 88 | 171 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00165000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 44,637 | 35,920 | 6.25% |
| AAPL240426P00165000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11,547 | 9,941 | 3.13% |
| AAPL240503P00165000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,682 | 5,305 | 1.56% |
| AAPL240510P00165000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,094 | 2,825 | 1.56% |
| AAPL240517P00165000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3,029 | 20,915 | 1.56% |
| AAPL240524P00165000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 4.56 | 0.00 | 0.00 | 0.00 | - | 161 | 1,402 | 0.78% |
| AAPL240531P00165000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 109 | 275 | 0.78% |
| AAPL240621P00165000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 5.92 | 0.00 | 0.00 | 0.00 | - | 519 | 25,911 | 0.78% |
| AAPL240719P00165000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 673 | 11,343 | 0.78% |
| AAPL240816P00165000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 109 | 9,126 | 0.78% |
| AAPL240920P00165000 | 2024-04-18 3:07PM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 112 | 9,315 | 0.39% |
| AAPL241018P00165000 | 2024-04-18 3:47PM EDT | 2024-10-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 227 | 4,078 | 0.39% |
| AAPL241115P00165000 | 2024-04-18 3:11PM EDT | 2024-11-15 | 9.89 | 0.00 | 0.00 | 0.00 | - | 8 | 1,252 | 0.39% |
| AAPL241220P00165000 | 2024-04-18 3:25PM EDT | 2024-12-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 27 | 9,828 | 0.39% |
| AAPL250117P00165000 | 2024-04-18 3:47PM EDT | 2025-01-17 | 11.02 | 0.00 | 0.00 | 0.00 | - | 274 | 14,289 | 0.39% |
| AAPL250321P00165000 | 2024-04-18 2:41PM EDT | 2025-03-21 | 12.31 | 0.00 | 0.00 | 0.00 | - | 11 | 8,634 | 0.39% |
| AAPL250620P00165000 | 2024-04-18 3:53PM EDT | 2025-06-20 | 13.82 | 0.00 | 0.00 | 0.00 | - | 17 | 4,596 | 0.39% |
| AAPL250919P00165000 | 2024-04-18 11:01AM EDT | 2025-09-19 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.39% |
| AAPL251219P00165000 | 2024-04-18 12:53PM EDT | 2025-12-19 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,244 | 0.20% |
| AAPL260116P00165000 | 2024-04-18 9:31AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,546 | 0.20% |
| AAPL260618P00165000 | 2024-04-18 1:01PM EDT | 2026-06-18 | 18.20 | 0.00 | 0.00 | 0.00 | - | 46 | 2,649 | 0.20% |
| AAPL261218P00165000 | 2024-04-18 1:00PM EDT | 2026-12-18 | 19.60 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.20% |
© 2024 Yahoo. All rights reserved.