Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00190000 | 2024-04-24 2:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 8,218 | 25.00% |
| AAPL240503C00190000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 1,641 | 7,823 | 35.35% |
| AAPL240510C00190000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 0.21 | 0.20 | 0.21 | +0.07 | +50.00% | 1,597 | 10,878 | 31.45% |
| AAPL240517C00190000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.30 | +0.11 | +61.11% | 3,865 | 37,843 | 28.42% |
| AAPL240524C00190000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.36 | 0.36 | 0.38 | +0.12 | +50.00% | 708 | 2,067 | 26.32% |
| AAPL240531C00190000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 0.46 | 0.41 | 0.48 | +0.15 | +48.39% | 169 | 787 | 25.07% |
| AAPL240621C00190000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.06 | 0.96 | 1.08 | +0.26 | +32.50% | 3,800 | 50,106 | 24.95% |
| AAPL240719C00190000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 1.65 | 1.64 | 1.70 | +0.33 | +25.00% | 2,296 | 12,830 | 23.75% |
| AAPL240816C00190000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 2.58 | 2.55 | 2.70 | +0.37 | +16.74% | 949 | 12,388 | 24.49% |
| AAPL240920C00190000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.65 | +0.56 | +18.42% | 85 | 20,510 | 24.30% |
| AAPL241018C00190000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 4.30 | 4.20 | 4.45 | +0.52 | +13.76% | 304 | 2,089 | 24.39% |
| AAPL241115C00190000 | 2024-04-24 3:57PM EDT | 2024-11-15 | 5.65 | 5.55 | 5.70 | +0.65 | +13.00% | 37 | 2,415 | 25.55% |
| AAPL241220C00190000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 6.60 | 6.45 | 6.80 | +0.60 | +10.00% | 84 | 11,658 | 25.87% |
| AAPL250117C00190000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 7.64 | 7.55 | 7.70 | +0.70 | +10.09% | 233 | 54,763 | 26.19% |
| AAPL250321C00190000 | 2024-04-24 1:26PM EDT | 2025-03-21 | 9.61 | 9.55 | 9.85 | +0.60 | +6.66% | 8 | 5,876 | 27.15% |
| AAPL250620C00190000 | 2024-04-24 12:39PM EDT | 2025-06-20 | 12.80 | 12.45 | 12.90 | +0.90 | +7.56% | 18 | 6,069 | 28.42% |
| AAPL250919C00190000 | 2024-04-22 2:31PM EDT | 2025-09-19 | 14.78 | 15.20 | 15.55 | 0.00 | - | 2 | 590 | 29.15% |
| AAPL251219C00190000 | 2024-04-23 12:04PM EDT | 2025-12-19 | 17.50 | 17.80 | 18.30 | +0.50 | +2.94% | 1 | 2,859 | 30.07% |
| AAPL260116C00190000 | 2024-04-24 3:25PM EDT | 2026-01-16 | 18.70 | 18.50 | 19.00 | +0.88 | +4.94% | 4,870 | 2,349 | 30.19% |
| AAPL260618C00190000 | 2024-04-24 3:54PM EDT | 2026-06-18 | 22.65 | 22.55 | 22.95 | +1.06 | +4.91% | 9 | 5,005 | 31.09% |
| AAPL261218C00190000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 26.11 | 25.55 | 27.40 | +0.36 | +1.40% | 1 | 496 | 32.05% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 20.90 | 20.55 | 21.55 | -2.30 | -9.91% | 98 | 4 | 62.11% |
| AAPL240503P00190000 | 2024-04-24 1:52PM EDT | 2024-05-03 | 20.87 | 20.05 | 21.85 | -2.38 | -10.24% | 10 | 0 | 56.98% |
| AAPL240510P00190000 | 2024-04-22 3:32PM EDT | 2024-05-10 | 23.37 | 20.50 | 21.35 | 0.00 | - | 9 | 0 | 35.35% |
| AAPL240517P00190000 | 2024-04-24 1:26PM EDT | 2024-05-17 | 21.50 | 20.60 | 22.05 | -1.55 | -6.72% | 52 | 1,451 | 39.04% |
| AAPL240524P00190000 | 2024-04-24 10:16AM EDT | 2024-05-24 | 22.05 | 20.70 | 21.75 | -0.90 | -3.92% | 3 | 8 | 31.30% |
| AAPL240531P00190000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 23.20 | 20.60 | 21.60 | 0.00 | - | 3 | 0 | 26.72% |
| AAPL240621P00190000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 21.07 | 20.90 | 21.65 | -2.05 | -8.87% | 13 | 20,603 | 21.88% |
| AAPL240719P00190000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 23.30 | 20.95 | 22.00 | -0.15 | -0.64% | 1 | 3,889 | 20.23% |
| AAPL240816P00190000 | 2024-04-24 2:50PM EDT | 2024-08-16 | 22.27 | 21.45 | 22.00 | -1.33 | -5.64% | 10 | 2,275 | 17.60% |
| AAPL240920P00190000 | 2024-04-24 3:03PM EDT | 2024-09-20 | 22.62 | 21.70 | 22.80 | -1.33 | -5.55% | 4 | 12,937 | 18.54% |
| AAPL241018P00190000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 26.00 | 22.15 | 22.55 | 0.00 | - | 14 | 219 | 16.19% |
| AAPL241115P00190000 | 2024-04-23 3:52PM EDT | 2024-11-15 | 24.47 | 22.10 | 23.70 | 0.00 | - | 3 | 320 | 18.38% |
| AAPL241220P00190000 | 2024-04-23 10:25AM EDT | 2024-12-20 | 25.75 | 22.90 | 23.45 | 0.00 | - | 1 | 21,420 | 16.37% |
| AAPL250117P00190000 | 2024-04-24 2:31PM EDT | 2025-01-17 | 23.95 | 22.90 | 24.00 | -1.50 | -5.89% | 11 | 22,960 | 16.78% |
| AAPL250321P00190000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 25.49 | 23.60 | 24.65 | 0.00 | - | 535 | 767 | 16.40% |
| AAPL250620P00190000 | 2024-04-24 2:28PM EDT | 2025-06-20 | 25.75 | 24.80 | 25.90 | -1.72 | -6.26% | 9 | 3,530 | 16.62% |
| AAPL250919P00190000 | 2024-04-24 1:42PM EDT | 2025-09-19 | 26.45 | 26.15 | 27.80 | -3.30 | -11.09% | 1 | 287 | 17.78% |
| AAPL251219P00190000 | 2024-04-24 1:41PM EDT | 2025-12-19 | 27.50 | 27.10 | 28.05 | -3.10 | -10.13% | 1 | 2,770 | 16.71% |
| AAPL260116P00190000 | 2024-04-23 12:27PM EDT | 2026-01-16 | 29.35 | 27.35 | 28.10 | 0.00 | - | 13 | 1,656 | 16.40% |
| AAPL260618P00190000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 32.50 | 28.70 | 29.75 | 0.00 | - | 8 | 2,259 | 16.53% |
| AAPL261218P00190000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 33.15 | 29.15 | 31.45 | 0.00 | - | 9 | 20 | 16.52% |
© 2024 Yahoo. All rights reserved.