Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:265.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00265000 | 2024-04-26 1:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 79 | 262.50% |
| AAPL240503C00265000 | 2024-04-15 11:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 93.75% |
| AAPL240510C00265000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 71.88% |
| AAPL240517C00265000 | 2024-04-01 11:28AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,396 | 59.38% |
| AAPL240531C00265000 | 2024-04-17 11:16AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 51.17% |
| AAPL240621C00265000 | 2024-04-19 12:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,553 | 41.99% |
| AAPL240719C00265000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 1,383 | 34.38% |
| AAPL240920C00265000 | 2024-04-25 11:52AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.09 | 0.00 | - | 100 | 819 | 28.47% |
| AAPL241018C00265000 | 2024-04-26 10:44AM EDT | 2024-10-18 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 100 | 419 | 26.47% |
| AAPL241115C00265000 | 2024-04-24 1:37PM EDT | 2024-11-15 | 0.12 | 0.12 | 0.16 | 0.00 | - | 200 | 339 | 26.05% |
| AAPL241220C00265000 | 2024-04-25 3:09PM EDT | 2024-12-20 | 0.19 | 0.19 | 0.21 | 0.00 | - | 51 | 898 | 24.95% |
| AAPL250117C00265000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 0.27 | 0.22 | 0.26 | +0.05 | +22.73% | 2 | 22,450 | 24.34% |
| AAPL250919C00265000 | 2024-04-26 1:19PM EDT | 2025-09-19 | 1.80 | 1.77 | 1.96 | -0.04 | -2.17% | 3 | 135 | 25.39% |
| AAPL260116C00265000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 3.15 | 3.05 | 3.20 | 0.00 | - | 1 | 343 | 25.82% |
| AAPL260618C00265000 | 2024-04-22 11:09AM EDT | 2026-06-18 | 4.80 | 5.00 | 5.20 | 0.00 | - | 3 | 144 | 26.61% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 2024-09-20 | 93.72 | 94.70 | 95.50 | 0.00 | - | 1 | 0 | 36.18% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.