Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00200000 | 2024-04-25 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| AAPL240503C00200000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 25.00% |
| AAPL240510C00200000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 12.50% |
| AAPL240517C00200000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 12.50% |
| AAPL240524C00200000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| AAPL240531C00200000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 12.50% |
| AAPL240621C00200000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,365 | 0 | 6.25% |
| AAPL240719C00200000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 6.25% |
| AAPL240816C00200000 | 2024-04-25 3:54PM EDT | 2024-08-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| AAPL240920C00200000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 6.25% |
| AAPL241018C00200000 | 2024-04-25 3:43PM EDT | 2024-10-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| AAPL241115C00200000 | 2024-04-25 3:55PM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| AAPL241220C00200000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| AAPL250117C00200000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 3.13% |
| AAPL250321C00200000 | 2024-04-25 3:48PM EDT | 2025-03-21 | 6.98 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| AAPL250620C00200000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 9.69 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| AAPL250919C00200000 | 2024-04-25 3:35PM EDT | 2025-09-19 | 12.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAPL251219C00200000 | 2024-04-25 3:18PM EDT | 2025-12-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AAPL260116C00200000 | 2024-04-25 3:16PM EDT | 2026-01-16 | 15.52 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| AAPL260618C00200000 | 2024-04-25 3:02PM EDT | 2026-06-18 | 19.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL261218C00200000 | 2024-04-25 3:58PM EDT | 2026-12-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 2024-04-26 | 33.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240503P00200000 | 2024-04-25 12:54PM EDT | 2024-05-03 | 30.75 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| AAPL240510P00200000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240517P00200000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AAPL240531P00200000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 32.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00200000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 8,862 | 0 | 0.00% |
| AAPL240719P00200000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 30.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240816P00200000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 30.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240920P00200000 | 2024-04-25 2:47PM EDT | 2024-09-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241018P00200000 | 2024-04-18 10:06AM EDT | 2024-10-18 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00200000 | 2024-04-12 11:40AM EDT | 2024-11-15 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241220P00200000 | 2024-04-25 11:21AM EDT | 2024-12-20 | 32.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117P00200000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 30.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL250321P00200000 | 2024-04-19 11:53AM EDT | 2025-03-21 | 36.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL250620P00200000 | 2024-04-25 2:54PM EDT | 2025-06-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00200000 | 2024-03-21 3:41PM EDT | 2025-09-19 | 32.90 | 35.80 | 38.70 | 0.00 | - | 1 | 102 | 23.24% |
| AAPL251219P00200000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 34.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00200000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL260618P00200000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 38.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00200000 | 2024-04-24 2:56PM EDT | 2026-12-18 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.