Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:185.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00185000 | 2024-04-25 10:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 25,616 | 48.44% |
| AAPL240503C00185000 | 2024-04-25 11:50AM EDT | 2024-05-03 | 0.20 | 0.20 | 0.21 | -0.03 | -12.50% | 1,140 | 10,278 | 35.65% |
| AAPL240510C00185000 | 2024-04-25 11:51AM EDT | 2024-05-10 | 0.42 | 0.41 | 0.42 | -0.05 | -11.11% | 203 | 3,563 | 31.18% |
| AAPL240517C00185000 | 2024-04-25 11:46AM EDT | 2024-05-17 | 0.55 | 0.54 | 0.57 | -0.06 | -9.84% | 3,461 | 40,289 | 28.10% |
| AAPL240524C00185000 | 2024-04-25 11:52AM EDT | 2024-05-24 | 0.70 | 0.70 | 0.71 | -0.06 | -7.89% | 258 | 3,371 | 26.15% |
| AAPL240531C00185000 | 2024-04-25 11:48AM EDT | 2024-05-31 | 0.81 | 0.82 | 0.84 | -0.07 | -7.95% | 362 | 7,996 | 24.72% |
| AAPL240621C00185000 | 2024-04-25 11:48AM EDT | 2024-06-21 | 1.70 | 1.70 | 1.74 | -0.11 | -6.08% | 786 | 45,917 | 25.18% |
| AAPL240719C00185000 | 2024-04-25 11:45AM EDT | 2024-07-19 | 2.50 | 2.49 | 2.52 | -0.15 | -5.66% | 1,011 | 16,534 | 23.94% |
| AAPL240816C00185000 | 2024-04-25 11:51AM EDT | 2024-08-16 | 3.71 | 3.65 | 3.75 | -0.14 | -3.55% | 278 | 5,431 | 24.85% |
| AAPL240920C00185000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 4.95 | 4.75 | 4.90 | +0.03 | +0.61% | 34 | 15,144 | 24.83% |
| AAPL241018C00185000 | 2024-04-25 11:45AM EDT | 2024-10-18 | 5.80 | 5.75 | 5.85 | -0.06 | -1.02% | 14 | 2,733 | 25.04% |
| AAPL241115C00185000 | 2024-04-25 9:55AM EDT | 2024-11-15 | 7.35 | 7.00 | 7.20 | +0.15 | +2.08% | 31 | 1,238 | 26.17% |
| AAPL241220C00185000 | 2024-04-25 10:24AM EDT | 2024-12-20 | 8.27 | 8.20 | 8.35 | -0.18 | -2.13% | 18 | 7,896 | 26.42% |
| AAPL250117C00185000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 9.22 | 9.20 | 9.35 | +0.02 | +0.22% | 65 | 18,321 | 26.81% |
| AAPL250321C00185000 | 2024-04-25 9:57AM EDT | 2025-03-21 | 11.62 | 11.40 | 11.55 | +0.12 | +1.04% | 32 | 7,593 | 27.66% |
| AAPL250620C00185000 | 2024-04-25 10:33AM EDT | 2025-06-20 | 14.80 | 14.50 | 14.70 | +0.11 | +0.75% | 50 | 2,543 | 28.92% |
| AAPL250919C00185000 | 2024-04-23 3:45PM EDT | 2025-09-19 | 16.65 | 17.25 | 17.35 | 0.00 | - | 28 | 1,889 | 29.56% |
| AAPL251219C00185000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 19.00 | 19.85 | 20.10 | 0.00 | - | 2 | 3,092 | 30.43% |
| AAPL260116C00185000 | 2024-04-24 3:09PM EDT | 2026-01-16 | 20.60 | 20.60 | 20.80 | 0.00 | - | 2 | 2,133 | 30.53% |
| AAPL260618C00185000 | 2024-04-25 11:32AM EDT | 2026-06-18 | 24.60 | 24.45 | 24.85 | -0.15 | -0.61% | 4 | 1,415 | 31.49% |
| AAPL261218C00185000 | 2024-04-24 3:47PM EDT | 2026-12-18 | 29.20 | 28.15 | 28.90 | 0.00 | - | 4 | 113 | 32.06% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00185000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 16.05 | 16.55 | 16.75 | 0.00 | - | 150 | 50 | 90.23% |
| AAPL240503P00185000 | 2024-04-24 3:20PM EDT | 2024-05-03 | 16.30 | 16.50 | 16.75 | 0.00 | - | 5 | 27 | 44.73% |
| AAPL240510P00185000 | 2024-04-25 10:54AM EDT | 2024-05-10 | 16.66 | 16.60 | 17.00 | +0.01 | +0.06% | 11 | 31 | 37.21% |
| AAPL240517P00185000 | 2024-04-25 11:29AM EDT | 2024-05-17 | 16.82 | 16.70 | 17.05 | +0.62 | +3.83% | 10 | 12,156 | 31.59% |
| AAPL240524P00185000 | 2024-04-24 1:14PM EDT | 2024-05-24 | 16.78 | 16.85 | 17.05 | 0.00 | - | 1 | 114 | 27.66% |
| AAPL240531P00185000 | 2024-04-25 9:50AM EDT | 2024-05-31 | 15.88 | 16.90 | 17.10 | -1.58 | -9.05% | 22 | 45 | 25.34% |
| AAPL240621P00185000 | 2024-04-25 11:41AM EDT | 2024-06-21 | 17.45 | 17.35 | 17.55 | +0.20 | +1.16% | 44 | 15,435 | 23.06% |
| AAPL240719P00185000 | 2024-04-25 9:51AM EDT | 2024-07-19 | 17.00 | 17.45 | 17.90 | 0.00 | - | 3 | 5,004 | 20.56% |
| AAPL240816P00185000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 17.43 | 18.15 | 18.40 | -0.29 | -1.64% | 1 | 20,996 | 19.72% |
| AAPL240920P00185000 | 2024-04-24 12:07PM EDT | 2024-09-20 | 18.40 | 18.60 | 18.90 | +0.41 | +2.28% | 1 | 16,321 | 18.78% |
| AAPL241018P00185000 | 2024-04-25 9:34AM EDT | 2024-10-18 | 18.00 | 19.05 | 19.25 | -0.52 | -2.81% | 2 | 1,446 | 18.18% |
| AAPL241115P00185000 | 2024-04-24 3:53PM EDT | 2024-11-15 | 19.18 | 19.65 | 19.90 | 0.00 | - | 19 | 208 | 18.46% |
| AAPL241220P00185000 | 2024-04-24 10:06AM EDT | 2024-12-20 | 20.13 | 19.85 | 20.35 | 0.00 | - | 2 | 9,340 | 18.03% |
| AAPL250117P00185000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 19.92 | 20.30 | 20.75 | 0.00 | - | 114 | 24,710 | 17.87% |
| AAPL250321P00185000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 22.94 | 21.15 | 21.90 | 0.00 | - | 1 | 445 | 18.09% |
| AAPL250620P00185000 | 2024-04-24 1:38PM EDT | 2025-06-20 | 22.45 | 22.60 | 23.15 | 0.00 | - | 3 | 3,602 | 17.91% |
| AAPL250919P00185000 | 2024-04-24 1:39PM EDT | 2025-09-19 | 23.50 | 23.70 | 24.10 | 0.00 | - | 3 | 217 | 17.52% |
| AAPL251219P00185000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 24.53 | 24.90 | 25.20 | 0.00 | - | 3 | 1,413 | 17.48% |
| AAPL260116P00185000 | 2024-04-24 3:41PM EDT | 2026-01-16 | 24.75 | 25.05 | 25.50 | 0.00 | - | 2 | 3,284 | 17.44% |
| AAPL260618P00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 29.14 | 26.50 | 27.20 | 0.00 | - | 1 | 481 | 17.44% |
| AAPL261218P00185000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 29.81 | 27.05 | 28.75 | 0.00 | - | 10 | 78 | 17.15% |
© 2024 Yahoo. All rights reserved.