Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00170000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 59,848 | 0 | 6.25% |
| AAPL240503C00170000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5,087 | 0 | 3.13% |
| AAPL240510C00170000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3,422 | 0 | 3.13% |
| AAPL240517C00170000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3,749 | 0 | 3.13% |
| AAPL240524C00170000 | 2024-04-22 3:55PM EDT | 2024-05-24 | 3.59 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 1.56% |
| AAPL240531C00170000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 1.56% |
| AAPL240621C00170000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2,256 | 0 | 1.56% |
| AAPL240719C00170000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 1.56% |
| AAPL240816C00170000 | 2024-04-22 3:57PM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.78% |
| AAPL240920C00170000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 0.78% |
| AAPL241018C00170000 | 2024-04-22 3:42PM EDT | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.78% |
| AAPL241115C00170000 | 2024-04-22 3:55PM EDT | 2024-11-15 | 12.35 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.78% |
| AAPL241220C00170000 | 2024-04-22 3:54PM EDT | 2024-12-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
| AAPL250117C00170000 | 2024-04-22 3:55PM EDT | 2025-01-17 | 14.85 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.78% |
| AAPL250321C00170000 | 2024-04-22 3:58PM EDT | 2025-03-21 | 17.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| AAPL250620C00170000 | 2024-04-22 3:41PM EDT | 2025-06-20 | 20.65 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.78% |
| AAPL250919C00170000 | 2024-04-22 2:54PM EDT | 2025-09-19 | 23.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AAPL251219C00170000 | 2024-04-22 2:18PM EDT | 2025-12-19 | 26.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| AAPL260116C00170000 | 2024-04-22 3:36PM EDT | 2026-01-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| AAPL260618C00170000 | 2024-04-22 3:53PM EDT | 2026-06-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| AAPL261218C00170000 | 2024-04-22 3:35PM EDT | 2026-12-18 | 34.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00170000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 0.00% |
| AAPL240503P00170000 | 2024-04-22 3:58PM EDT | 2024-05-03 | 6.14 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 0.00% |
| AAPL240510P00170000 | 2024-04-22 3:47PM EDT | 2024-05-10 | 6.16 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| AAPL240517P00170000 | 2024-04-22 3:55PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 0.00% |
| AAPL240524P00170000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AAPL240531P00170000 | 2024-04-22 3:51PM EDT | 2024-05-31 | 7.25 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| AAPL240621P00170000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 0.00% |
| AAPL240719P00170000 | 2024-04-22 3:34PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| AAPL240816P00170000 | 2024-04-22 3:43PM EDT | 2024-08-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| AAPL240920P00170000 | 2024-04-22 2:58PM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 0.00% |
| AAPL241018P00170000 | 2024-04-22 3:43PM EDT | 2024-10-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AAPL241115P00170000 | 2024-04-22 2:04PM EDT | 2024-11-15 | 11.71 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AAPL241220P00170000 | 2024-04-22 3:28PM EDT | 2024-12-20 | 12.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250117P00170000 | 2024-04-22 3:04PM EDT | 2025-01-17 | 12.97 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AAPL250321P00170000 | 2024-04-22 3:21PM EDT | 2025-03-21 | 14.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AAPL250620P00170000 | 2024-04-22 10:56AM EDT | 2025-06-20 | 16.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00170000 | 2024-04-22 1:58PM EDT | 2025-09-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219P00170000 | 2024-04-22 2:18PM EDT | 2025-12-19 | 18.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116P00170000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL260618P00170000 | 2024-04-22 10:26AM EDT | 2026-06-18 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00170000 | 2024-04-22 3:27PM EDT | 2026-12-18 | 22.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.