Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AAPL240517C00250000 | 2024-04-19 12:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,432 | 25.00% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAPL240621C00250000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 503 | 10,091 | 25.00% |
| AAPL240719C00250000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,541 | 12.50% |
| AAPL240816C00250000 | 2024-04-23 2:38PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 1,778 | 12.50% |
| AAPL240920C00250000 | 2024-04-23 2:24PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 216 | 3,789 | 12.50% |
| AAPL241018C00250000 | 2024-04-22 3:55PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,140 | 12.50% |
| AAPL241115C00250000 | 2024-04-19 12:21PM EDT | 2024-11-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 12.50% |
| AAPL241220C00250000 | 2024-04-23 2:02PM EDT | 2024-12-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 92 | 14,530 | 12.50% |
| AAPL250117C00250000 | 2024-04-23 3:58PM EDT | 2025-01-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 457 | 70,459 | 12.50% |
| AAPL250321C00250000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 21 | 1,974 | 6.25% |
| AAPL250620C00250000 | 2024-04-23 1:34PM EDT | 2025-06-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 51 | 6,558 | 6.25% |
| AAPL250919C00250000 | 2024-04-23 12:30PM EDT | 2025-09-19 | 2.53 | 0.00 | 0.00 | 0.00 | - | 36 | 372 | 6.25% |
| AAPL251219C00250000 | 2024-04-23 12:30PM EDT | 2025-12-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4,597 | 6.25% |
| AAPL260116C00250000 | 2024-04-23 3:44PM EDT | 2026-01-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 75 | 10,133 | 6.25% |
| AAPL260618C00250000 | 2024-04-23 12:55PM EDT | 2026-06-18 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 5,531 | 6.25% |
| AAPL261218C00250000 | 2024-04-23 3:33PM EDT | 2026-12-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 43 | 634 | 6.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00250000 | 2024-04-19 12:20PM EDT | 2024-06-21 | 85.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 2024-12-20 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 85.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 83.40 | 0.00 | 0.00 | 0.00 | - | 50 | 27 | 0.00% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00250000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 84.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.