Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00080000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 88.30 | 89.30 | 89.70 | 0.00 | - | 7 | 7 | 120.31% |
| AAPL240621C00080000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 86.95 | 89.60 | 90.35 | 0.00 | - | 16 | 844 | 93.75% |
| AAPL240816C00080000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 86.39 | 90.25 | 91.10 | 0.00 | - | 54 | 70 | 81.23% |
| AAPL240920C00080000 | 2024-04-24 1:42PM EDT | 2024-09-20 | 90.40 | 90.75 | 91.25 | 0.00 | - | 40 | 180 | 75.12% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 2024-12-20 | 95.62 | 91.50 | 92.35 | 0.00 | - | 2 | 767 | 66.68% |
| AAPL250117C00080000 | 2024-04-25 1:27PM EDT | 2025-01-17 | 91.74 | 91.85 | 92.80 | 0.00 | - | 1 | 460 | 65.74% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 2025-03-21 | 91.36 | 91.15 | 93.40 | 0.00 | - | 1 | 11 | 58.83% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 92.00 | 93.10 | 94.00 | 0.00 | - | 10 | 331 | 58.07% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 2025-09-19 | 95.85 | 89.05 | 90.95 | 0.00 | - | - | 1 | 40.02% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 73.79% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 95.80 | 95.00 | 96.15 | 0.00 | - | 1 | 311 | 54.05% |
| AAPL260618C00080000 | 2024-04-18 1:05PM EDT | 2026-06-18 | 97.02 | 96.25 | 97.55 | +2.42 | +2.56% | 15 | 19 | 51.98% |
| AAPL261218C00080000 | 2024-04-16 1:39PM EDT | 2026-12-18 | 97.58 | 96.45 | 99.90 | 0.00 | - | - | 100 | 53.41% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 2,012 | 96.88% |
| AAPL240621P00080000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 6,866 | 64.84% |
| AAPL240816P00080000 | 2024-04-24 2:44PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 353 | 52.15% |
| AAPL240920P00080000 | 2024-04-25 3:43PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | 0.00 | - | 10 | 896 | 47.27% |
| AAPL241018P00080000 | 2024-04-25 11:26AM EDT | 2024-10-18 | 0.07 | 0.04 | 0.09 | 0.00 | - | 2 | 132 | 44.63% |
| AAPL241115P00080000 | 2024-04-25 12:04PM EDT | 2024-11-15 | 0.09 | 0.06 | 0.12 | 0.00 | - | 80 | 220 | 42.97% |
| AAPL241220P00080000 | 2024-04-25 12:35PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.16 | 0.00 | - | 4 | 1,272 | 41.21% |
| AAPL250117P00080000 | 2024-04-24 2:03PM EDT | 2025-01-17 | 0.15 | 0.12 | 0.18 | 0.00 | - | 80 | 2,151 | 39.60% |
| AAPL250321P00080000 | 2024-04-26 12:05PM EDT | 2025-03-21 | 0.21 | 0.19 | 0.23 | -0.02 | -8.70% | 48 | 16 | 36.87% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 0.33 | 0.31 | 0.38 | -0.08 | -19.51% | 1 | 1,356 | 35.21% |
| AAPL250919P00080000 | 2024-04-23 1:19PM EDT | 2025-09-19 | 0.55 | 0.41 | 0.52 | 0.00 | - | 2 | 90 | 33.62% |
| AAPL251219P00080000 | 2024-04-25 11:58AM EDT | 2025-12-19 | 0.69 | 0.62 | 0.72 | 0.00 | - | 10 | 1,230 | 32.81% |
| AAPL260116P00080000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 0.80 | 0.66 | 0.76 | 0.00 | - | 3 | 261 | 32.40% |
| AAPL260618P00080000 | 2024-04-19 2:07PM EDT | 2026-06-18 | 1.24 | 0.94 | 1.08 | 0.00 | - | 1 | 60 | 31.13% |
| AAPL261218P00080000 | 2024-04-25 11:58AM EDT | 2026-12-18 | 1.37 | 1.05 | 1.80 | 0.00 | - | 10 | 13 | 31.32% |
© 2024 Yahoo. All rights reserved.