Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:270.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 1,175 | 63.28% |
| AAPL240621C00270000 | 2024-04-18 9:34AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 3,146 | 43.56% |
| AAPL240719C00270000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 723 | 36.52% |
| AAPL240816C00270000 | 2024-04-24 12:13PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.06 | 0.00 | - | 7 | 1,105 | 32.42% |
| AAPL240920C00270000 | 2024-04-24 9:47AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.09 | 0.00 | - | 100 | 742 | 29.69% |
| AAPL241018C00270000 | 2024-04-25 9:42AM EDT | 2024-10-18 | 0.08 | 0.03 | 0.11 | +0.02 | +50.00% | 200 | 796 | 27.88% |
| AAPL241115C00270000 | 2024-04-23 11:29AM EDT | 2024-11-15 | 0.12 | 0.08 | 0.12 | 0.00 | - | 156 | 256 | 26.17% |
| AAPL241220C00270000 | 2024-04-24 2:41PM EDT | 2024-12-20 | 0.14 | 0.12 | 0.17 | 0.00 | - | 1 | 6,446 | 25.29% |
| AAPL250117C00270000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 0.18 | 0.20 | 0.22 | 0.00 | - | 86 | 12,678 | 24.78% |
| AAPL250321C00270000 | 2024-04-24 3:04PM EDT | 2025-03-21 | 0.42 | 0.40 | 0.47 | 0.00 | - | 300 | 1,304 | 24.98% |
| AAPL250620C00270000 | 2024-04-24 1:33PM EDT | 2025-06-20 | 0.91 | 0.88 | 0.97 | 0.00 | - | 5 | 1,622 | 25.10% |
| AAPL250919C00270000 | 2024-04-15 2:11PM EDT | 2025-09-19 | 1.98 | 1.49 | 1.62 | 0.00 | - | 22 | 468 | 25.27% |
| AAPL251219C00270000 | 2024-04-24 12:45PM EDT | 2025-12-19 | 2.41 | 2.40 | 2.54 | 0.00 | - | 7 | 1,109 | 25.82% |
| AAPL260116C00270000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 2.80 | 2.69 | 2.84 | 0.00 | - | 9 | 297 | 25.96% |
| AAPL260618C00270000 | 2024-04-23 10:36AM EDT | 2026-06-18 | 4.30 | 4.45 | 4.65 | 0.00 | - | 1 | 218 | 26.62% |
| AAPL261218C00270000 | 2024-04-24 10:55AM EDT | 2026-12-18 | 6.59 | 6.25 | 7.70 | 0.00 | - | 543 | 598 | 28.10% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00270000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 101.75 | 99.95 | 101.15 | 0.00 | - | 20 | 5 | 56.35% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 2026-01-16 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00270000 | 2024-03-01 3:48PM EDT | 2026-06-18 | 90.05 | 96.55 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.