Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Strike:195.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00195000 | 2024-04-24 2:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 9,526 | 54.69% |
| AAPL240503C00195000 | 2024-04-24 3:36PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 782 | 3,088 | 38.67% |
| AAPL240510C00195000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | +0.03 | +37.50% | 289 | 3,497 | 33.20% |
| AAPL240517C00195000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 1,536 | 24,640 | 29.05% |
| AAPL240524C00195000 | 2024-04-24 3:31PM EDT | 2024-05-24 | 0.17 | 0.18 | 0.19 | +0.05 | +41.67% | 36 | 1,712 | 26.95% |
| AAPL240531C00195000 | 2024-04-24 3:13PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.23 | +0.05 | +29.41% | 51 | 962 | 25.20% |
| AAPL240621C00195000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 0.62 | 0.59 | 0.62 | +0.16 | +34.78% | 599 | 31,586 | 24.90% |
| AAPL240719C00195000 | 2024-04-24 3:39PM EDT | 2024-07-19 | 1.00 | 1.00 | 1.04 | +0.18 | +21.95% | 319 | 8,488 | 23.41% |
| AAPL240816C00195000 | 2024-04-24 3:42PM EDT | 2024-08-16 | 1.79 | 1.78 | 1.83 | +0.29 | +19.33% | 1,694 | 58,905 | 24.14% |
| AAPL240920C00195000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 2.52 | 2.52 | 2.58 | +0.43 | +20.57% | 2,981 | 13,006 | 23.80% |
| AAPL241018C00195000 | 2024-04-24 12:53PM EDT | 2024-10-18 | 3.11 | 3.20 | 3.30 | +0.40 | +14.76% | 103 | 1,412 | 23.98% |
| AAPL241115C00195000 | 2024-04-24 12:13PM EDT | 2024-11-15 | 4.30 | 4.30 | 4.40 | +0.50 | +13.16% | 34 | 859 | 25.10% |
| AAPL241220C00195000 | 2024-04-24 2:50PM EDT | 2024-12-20 | 5.05 | 5.25 | 5.35 | +0.36 | +7.68% | 90 | 8,425 | 25.32% |
| AAPL250117C00195000 | 2024-04-24 3:36PM EDT | 2025-01-17 | 6.15 | 6.10 | 6.20 | +0.60 | +10.81% | 139 | 21,985 | 25.69% |
| AAPL250321C00195000 | 2024-04-24 12:04PM EDT | 2025-03-21 | 8.35 | 8.05 | 8.25 | +0.85 | +11.33% | 6 | 2,339 | 26.71% |
| AAPL250620C00195000 | 2024-04-24 2:53PM EDT | 2025-06-20 | 10.71 | 11.00 | 11.15 | +0.56 | +5.52% | 48 | 3,298 | 27.96% |
| AAPL250919C00195000 | 2024-04-24 1:37PM EDT | 2025-09-19 | 13.60 | 13.60 | 13.80 | +0.90 | +7.09% | 19 | 401 | 28.81% |
| AAPL251219C00195000 | 2024-04-23 3:42PM EDT | 2025-12-19 | 15.31 | 16.10 | 16.35 | 0.00 | - | 7 | 2,117 | 29.56% |
| AAPL260116C00195000 | 2024-04-23 11:48AM EDT | 2026-01-16 | 15.93 | 16.85 | 17.05 | 0.00 | - | 16 | 7,583 | 29.70% |
| AAPL260618C00195000 | 2024-04-24 2:26PM EDT | 2026-06-18 | 20.60 | 20.55 | 20.90 | +1.20 | +6.19% | 1 | 718 | 30.58% |
| AAPL261218C00195000 | 2024-04-24 2:12PM EDT | 2026-12-18 | 24.50 | 23.85 | 25.05 | +0.67 | +2.81% | 10 | 373 | 31.33% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00195000 | 2024-04-24 2:15PM EDT | 2024-04-26 | 26.30 | 25.70 | 26.05 | -4.10 | -13.49% | 4 | 1 | 25.00% |
| AAPL240503P00195000 | 2024-04-22 10:42AM EDT | 2024-05-03 | 29.40 | 25.45 | 26.05 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240510P00195000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 29.03 | 25.70 | 26.10 | 0.00 | - | 10 | 0 | 29.69% |
| AAPL240517P00195000 | 2024-04-24 3:14PM EDT | 2024-05-17 | 26.25 | 25.75 | 25.95 | -1.89 | -6.72% | 146 | 25 | 0.00% |
| AAPL240524P00195000 | 2024-04-24 9:33AM EDT | 2024-05-24 | 27.88 | 25.60 | 26.05 | -0.47 | -1.66% | 1 | 3 | 15.63% |
| AAPL240531P00195000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 27.04 | 25.60 | 26.20 | -2.46 | -8.34% | 3 | 0 | 23.39% |
| AAPL240621P00195000 | 2024-04-24 2:27PM EDT | 2024-06-21 | 26.20 | 25.75 | 26.00 | -2.00 | -7.09% | 123 | 5,564 | 0.00% |
| AAPL240719P00195000 | 2024-04-24 12:36PM EDT | 2024-07-19 | 26.33 | 25.45 | 26.45 | -1.97 | -6.96% | 15 | 224 | 18.63% |
| AAPL240816P00195000 | 2024-04-24 3:24PM EDT | 2024-08-16 | 26.40 | 25.85 | 26.30 | -2.40 | -8.33% | 17 | 1,106 | 14.77% |
| AAPL240920P00195000 | 2024-04-24 3:18PM EDT | 2024-09-20 | 26.75 | 26.05 | 26.40 | -2.17 | -7.50% | 8 | 5,389 | 13.82% |
| AAPL241018P00195000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 30.51 | 26.10 | 26.60 | 0.00 | - | 10 | 23 | 13.99% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 26.70 | 27.15 | 0.00 | - | 3 | 30 | 15.50% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 28.95 | 26.50 | 27.65 | 0.00 | - | 2 | 3,316 | 16.01% |
| AAPL250117P00195000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 27.65 | 26.85 | 28.10 | -1.93 | -6.52% | 1 | 8,841 | 16.43% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 26.30 | 28.35 | 0.00 | - | 40 | 77 | 15.39% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 32.50 | 28.70 | 29.80 | 0.00 | - | 111 | 413 | 16.41% |
| AAPL250919P00195000 | 2024-04-24 1:40PM EDT | 2025-09-19 | 30.01 | 28.85 | 31.20 | +4.61 | +18.15% | 1 | 99 | 17.08% |
| AAPL251219P00195000 | 2024-04-22 11:26AM EDT | 2025-12-19 | 33.15 | 30.30 | 31.65 | 0.00 | - | 1 | 2,379 | 16.36% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 30.10 | 31.95 | 0.00 | - | 10 | 671 | 16.39% |
| AAPL260618P00195000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 34.81 | 31.60 | 32.80 | 0.00 | - | 3 | 85 | 15.71% |
© 2024 Yahoo. All rights reserved.