Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:260.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00260000 | 2024-04-09 9:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,396 | 50.00% |
| AAPL240426C00260000 | 2024-04-12 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 93.75% |
| AAPL240517C00260000 | 2024-04-12 12:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,241 | 53.13% |
| AAPL240621C00260000 | 2024-04-19 9:39AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 3 | 3,812 | 39.26% |
| AAPL240719C00260000 | 2024-04-18 9:49AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 1,844 | 33.69% |
| AAPL240816C00260000 | 2024-04-18 1:56PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.06 | 0.00 | - | 5 | 1,223 | 30.86% |
| AAPL240920C00260000 | 2024-04-19 10:07AM EDT | 2024-09-20 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 100 | 3,208 | 28.71% |
| AAPL241018C00260000 | 2024-04-18 1:49PM EDT | 2024-10-18 | 0.14 | 0.09 | 0.14 | 0.00 | - | 205 | 403 | 27.59% |
| AAPL241115C00260000 | 2024-04-15 2:06PM EDT | 2024-11-15 | 0.32 | 0.15 | 0.19 | 0.00 | - | 110 | 95 | 26.76% |
| AAPL241220C00260000 | 2024-04-17 2:34PM EDT | 2024-12-20 | 0.32 | 0.23 | 0.27 | 0.00 | - | 5 | 2,339 | 26.03% |
| AAPL250117C00260000 | 2024-04-17 9:43AM EDT | 2025-01-17 | 0.44 | 0.29 | 0.35 | 0.00 | - | 7 | 11,082 | 25.64% |
| AAPL250321C00260000 | 2024-04-19 9:41AM EDT | 2025-03-21 | 0.65 | 0.60 | 0.68 | -0.03 | -4.41% | 5 | 1,329 | 25.78% |
| AAPL250620C00260000 | 2024-04-18 3:28PM EDT | 2025-06-20 | 1.32 | 1.18 | 1.24 | 0.00 | - | 10 | 1,579 | 25.66% |
| AAPL250919C00260000 | 2024-04-11 3:43PM EDT | 2025-09-19 | 2.71 | 1.88 | 2.06 | 0.00 | - | 1 | 86 | 26.04% |
| AAPL251219C00260000 | 2024-04-17 12:19PM EDT | 2025-12-19 | 3.45 | 3.00 | 3.10 | 0.00 | - | 1 | 821 | 26.59% |
| AAPL260116C00260000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 3.55 | 3.30 | 3.45 | 0.00 | - | 1 | 591 | 26.76% |
| AAPL260618C00260000 | 2024-04-17 12:48PM EDT | 2026-06-18 | 5.91 | 5.20 | 5.45 | 0.00 | - | 1 | 220 | 27.45% |
| AAPL261218C00260000 | 2024-04-18 12:29PM EDT | 2026-12-18 | 7.80 | 6.65 | 8.05 | 0.00 | - | 4 | 336 | 28.15% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00260000 | 2024-04-01 10:48AM EDT | 2024-09-20 | 89.98 | 94.15 | 94.95 | 0.00 | - | 1 | 0 | 32.96% |
| AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
| AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.