Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:205.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 87.50% |
| AAPL240503C00205000 | 2024-04-25 9:31AM EDT | 2024-05-03 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 11 | 839 | 49.22% |
| AAPL240510C00205000 | 2024-04-25 10:18AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | +0.01 | +20.00% | 21 | 803 | 39.45% |
| AAPL240517C00205000 | 2024-04-25 9:39AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 259 | 7,794 | 33.59% |
| AAPL240524C00205000 | 2024-04-25 10:28AM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | +0.01 | +12.50% | 2 | 618 | 30.08% |
| AAPL240531C00205000 | 2024-04-25 10:14AM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | 0.00 | - | 22 | 143 | 28.03% |
| AAPL240621C00205000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 0.25 | 0.23 | 0.24 | +0.02 | +8.70% | 141 | 23,887 | 26.10% |
| AAPL240719C00205000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 0.43 | 0.41 | 0.43 | +0.02 | +4.88% | 3 | 5,786 | 23.90% |
| AAPL240816C00205000 | 2024-04-25 10:18AM EDT | 2024-08-16 | 0.82 | 0.79 | 0.83 | +0.07 | +9.33% | 5 | 6,166 | 23.95% |
| AAPL240920C00205000 | 2024-04-25 9:57AM EDT | 2024-09-20 | 1.31 | 1.23 | 1.28 | +0.07 | +5.65% | 35 | 13,229 | 23.35% |
| AAPL241018C00205000 | 2024-04-24 2:48PM EDT | 2024-10-18 | 1.54 | 1.67 | 1.71 | 0.00 | - | 105 | 2,423 | 23.23% |
| AAPL241115C00205000 | 2024-04-24 2:48PM EDT | 2024-11-15 | 2.32 | 2.45 | 2.50 | 0.00 | - | 68 | 276 | 24.27% |
| AAPL241220C00205000 | 2024-04-25 10:23AM EDT | 2024-12-20 | 3.20 | 3.15 | 3.20 | +0.05 | +1.59% | 2 | 5,545 | 24.38% |
| AAPL250117C00205000 | 2024-04-25 10:17AM EDT | 2025-01-17 | 3.80 | 3.80 | 3.90 | 0.00 | - | 31 | 15,709 | 24.80% |
| AAPL250321C00205000 | 2024-04-24 1:40PM EDT | 2025-03-21 | 5.50 | 5.45 | 5.55 | 0.00 | - | 30 | 7,493 | 25.67% |
| AAPL250620C00205000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 7.45 | 7.90 | 8.05 | 0.00 | - | 42 | 6,181 | 26.85% |
| AAPL250919C00205000 | 2024-04-24 12:26PM EDT | 2025-09-19 | 10.40 | 10.25 | 10.40 | 0.00 | - | 7 | 424 | 27.64% |
| AAPL251219C00205000 | 2024-04-24 10:33AM EDT | 2025-12-19 | 12.70 | 12.70 | 12.90 | 0.00 | - | 1 | 1,065 | 28.57% |
| AAPL260116C00205000 | 2024-04-24 11:47AM EDT | 2026-01-16 | 13.25 | 13.30 | 13.50 | 0.00 | - | 6 | 849 | 28.64% |
| AAPL260618C00205000 | 2024-04-24 3:15PM EDT | 2026-06-18 | 17.05 | 16.90 | 17.15 | 0.00 | - | 36 | 6,808 | 29.53% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 2024-04-26 | 38.58 | 36.20 | 36.60 | 0.00 | - | 3 | 0 | 155.27% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 29.45 | 36.05 | 36.60 | 0.00 | - | - | 0 | 52.83% |
| AAPL240517P00205000 | 2024-04-24 2:52PM EDT | 2024-05-17 | 36.75 | 35.85 | 36.70 | 0.00 | - | 30 | 8 | 51.44% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 2024-05-24 | 39.93 | 35.90 | 36.55 | 0.00 | - | 1 | 1 | 42.75% |
| AAPL240621P00205000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 35.65 | 36.15 | 36.80 | 0.00 | - | 4,130 | 302 | 33.41% |
| AAPL240719P00205000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 36.00 | 35.75 | 36.50 | 0.00 | - | 330 | 57 | 24.78% |
| AAPL240816P00205000 | 2024-04-19 2:36PM EDT | 2024-08-16 | 40.05 | 36.00 | 36.85 | 0.00 | - | 1 | 4 | 24.20% |
| AAPL240920P00205000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 35.70 | 36.10 | 36.75 | 0.00 | - | 6,400 | 3,210 | 20.57% |
| AAPL241018P00205000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 37.00 | 36.10 | 36.90 | 0.00 | - | 1 | 0 | 19.69% |
| AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 2024-11-15 | 33.29 | 35.75 | 36.45 | 0.00 | - | 1 | 0 | 15.76% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 2024-12-20 | 35.61 | 35.80 | 37.20 | 0.00 | - | 1 | 603 | 18.18% |
| AAPL250117P00205000 | 2024-04-23 1:11PM EDT | 2025-01-17 | 38.70 | 36.15 | 37.30 | 0.00 | - | 3 | 3,358 | 17.58% |
| AAPL250321P00205000 | 2024-04-15 1:08PM EDT | 2025-03-21 | 31.34 | 36.45 | 37.20 | 0.00 | - | 1 | 20 | 15.50% |
| AAPL250620P00205000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 36.00 | 37.15 | 38.55 | -0.62 | -1.69% | 2 | 2,593 | 17.09% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 16.19% |
| AAPL251219P00205000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 39.26 | 37.50 | 40.50 | 0.00 | - | 3 | 1,339 | 17.51% |
| AAPL260116P00205000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 34.00 | 37.70 | 39.00 | 0.00 | - | 10 | 640 | 14.77% |
| AAPL260618P00205000 | 2024-04-24 1:31PM EDT | 2026-06-18 | 39.64 | 38.85 | 40.10 | 0.00 | - | 5 | 47 | 14.84% |
© 2024 Yahoo. All rights reserved.