Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:310.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00310000 | 2024-04-15 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,490 | 51.17% |
| AAPL240816C00310000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,086 | 39.65% |
| AAPL240920C00310000 | 2024-04-25 2:52PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 7,858 | 35.35% |
| AAPL241018C00310000 | 2024-04-22 12:31PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.08 | 0.00 | - | 100 | 769 | 33.40% |
| AAPL241115C00310000 | 2024-04-23 9:42AM EDT | 2024-11-15 | 0.05 | 0.02 | 0.09 | 0.00 | - | 100 | 113 | 31.40% |
| AAPL241220C00310000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 0.10 | 0.04 | 0.11 | +0.04 | +66.67% | 20 | 3,675 | 29.69% |
| AAPL250117C00310000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 0.10 | 0.06 | 0.11 | +0.01 | +11.11% | 10 | 17,152 | 28.08% |
| AAPL250321C00310000 | 2024-04-25 3:29PM EDT | 2025-03-21 | 0.15 | 0.13 | 0.20 | 0.00 | - | 3 | 240 | 27.15% |
| AAPL250620C00310000 | 2024-04-25 3:51PM EDT | 2025-06-20 | 0.33 | 0.29 | 0.37 | 0.00 | - | 94 | 3,241 | 26.10% |
| AAPL250919C00310000 | 2024-04-22 12:05PM EDT | 2025-09-19 | 0.59 | 0.51 | 0.64 | 0.00 | - | 2 | 392 | 25.73% |
| AAPL251219C00310000 | 2024-04-26 9:38AM EDT | 2025-12-19 | 1.00 | 0.99 | 1.08 | +0.01 | +1.01% | 3 | 5,947 | 25.93% |
| AAPL260116C00310000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 1.15 | 1.10 | 1.18 | +0.03 | +2.68% | 3 | 3,370 | 25.76% |
| AAPL260618C00310000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 2.10 | 2.04 | 2.20 | +0.05 | +2.44% | 1 | 4,229 | 26.18% |
| AAPL261218C00310000 | 2024-04-24 3:59PM EDT | 2026-12-18 | 3.35 | 2.48 | 4.45 | 0.00 | - | 1 | 44 | 27.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00310000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 140.88 | 139.35 | 139.90 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 48.83% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00310000 | 2024-04-11 3:32PM EDT | 2025-01-17 | 134.70 | 139.10 | 140.50 | 0.00 | - | 30 | 0 | 35.57% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 47.28% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 2025-12-19 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00310000 | 2024-02-09 12:53PM EDT | 2026-01-16 | 120.21 | 137.15 | 140.90 | 0.00 | - | 10 | 0 | 25.28% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 2026-06-18 | 138.74 | 143.15 | 146.90 | 0.00 | - | 1 | 0 | 35.30% |
© 2024 Yahoo. All rights reserved.