Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:110.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 59.17 | 59.20 | 59.50 | 0.00 | - | 4 | 5 | 281.25% |
| AAPL240503C00110000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 59.28 | 59.25 | 59.85 | 0.00 | - | 4 | 5 | 148.34% |
| AAPL240510C00110000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 58.25 | 59.30 | 60.25 | 0.00 | - | 1 | 1 | 120.80% |
| AAPL240517C00110000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 55.70 | 59.45 | 59.90 | 0.00 | - | 6 | 298 | 97.46% |
| AAPL240621C00110000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 58.12 | 59.85 | 60.60 | 0.00 | - | 2 | 3,306 | 71.02% |
| AAPL240719C00110000 | 2024-04-09 9:31AM EDT | 2024-07-19 | 60.45 | 60.55 | 61.25 | 0.00 | - | 5 | 26 | 65.53% |
| AAPL240816C00110000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 61.40 | 60.95 | 61.55 | 0.00 | - | 2 | 15 | 59.69% |
| AAPL240920C00110000 | 2024-04-24 2:06PM EDT | 2024-09-20 | 61.24 | 61.45 | 62.00 | 0.00 | - | 1 | 576 | 55.25% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 63.88% |
| AAPL241220C00110000 | 2024-04-19 12:45PM EDT | 2024-12-20 | 58.87 | 62.75 | 63.75 | 0.00 | - | 10 | 284 | 50.22% |
| AAPL250117C00110000 | 2024-04-23 1:22PM EDT | 2025-01-17 | 61.08 | 63.50 | 64.25 | 0.00 | - | 1 | 1,295 | 51.20% |
| AAPL250321C00110000 | 2024-04-18 2:17PM EDT | 2025-03-21 | 62.92 | 64.25 | 65.25 | 0.00 | - | 1 | 18 | 49.18% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 64.16 | 66.35 | 66.65 | 0.00 | - | 10 | 255 | 47.19% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 67.65 | 68.10 | 0.00 | - | 2 | 144 | 46.05% |
| AAPL251219C00110000 | 2024-04-25 11:39AM EDT | 2025-12-19 | 68.55 | 69.05 | 69.60 | +1.85 | +2.77% | 1 | 573 | 45.41% |
| AAPL260116C00110000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 68.83 | 69.45 | 70.05 | 0.00 | - | 7 | 118 | 45.25% |
| AAPL260618C00110000 | 2024-04-24 11:49AM EDT | 2026-06-18 | 71.20 | 71.50 | 72.40 | 0.00 | - | 1 | 142 | 44.52% |
| AAPL261218C00110000 | 2024-04-22 11:39AM EDT | 2026-12-18 | 71.05 | 73.35 | 76.00 | 0.00 | - | 12 | 114 | 45.32% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 187.50% |
| AAPL240503P00110000 | 2024-04-23 2:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 168 | 87.50% |
| AAPL240510P00110000 | 2024-04-22 10:07AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 73.44% |
| AAPL240517P00110000 | 2024-04-22 12:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,711 | 62.50% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 10 | 51.56% |
| AAPL240621P00110000 | 2024-04-24 3:07PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 5,351 | 44.43% |
| AAPL240719P00110000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | 0.00 | - | 100 | 652 | 39.84% |
| AAPL240816P00110000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 0.21 | 0.17 | 0.20 | +0.03 | +16.67% | 5 | 405 | 37.26% |
| AAPL240920P00110000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 0.29 | 0.20 | 0.27 | 0.00 | - | 20 | 2,379 | 34.13% |
| AAPL241018P00110000 | 2024-04-22 3:03PM EDT | 2024-10-18 | 0.42 | 0.30 | 0.38 | 0.00 | - | 20 | 709 | 33.15% |
| AAPL241115P00110000 | 2024-04-23 1:16PM EDT | 2024-11-15 | 0.56 | 0.47 | 0.50 | 0.00 | - | 1 | 747 | 32.35% |
| AAPL241220P00110000 | 2024-04-23 3:43PM EDT | 2024-12-20 | 0.73 | 0.62 | 0.66 | 0.00 | - | 1 | 1,079 | 31.52% |
| AAPL250117P00110000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 0.72 | 0.69 | 0.76 | 0.00 | - | 291 | 6,734 | 30.69% |
| AAPL250321P00110000 | 2024-04-24 3:33PM EDT | 2025-03-21 | 1.06 | 0.99 | 1.07 | +0.03 | +2.91% | 20 | 383 | 29.71% |
| AAPL250620P00110000 | 2024-04-24 9:47AM EDT | 2025-06-20 | 1.64 | 1.48 | 1.54 | 0.00 | - | 322 | 1,628 | 28.66% |
| AAPL250919P00110000 | 2024-04-22 9:41AM EDT | 2025-09-19 | 1.98 | 1.90 | 2.04 | -0.41 | -17.15% | 1 | 353 | 27.94% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 2025-12-19 | 3.10 | 2.45 | 2.56 | 0.00 | - | 1 | 719 | 27.42% |
| AAPL260116P00110000 | 2024-04-24 1:36PM EDT | 2026-01-16 | 2.62 | 2.60 | 2.67 | 0.00 | - | 52 | 752 | 27.13% |
| AAPL260618P00110000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 4.10 | 3.25 | 3.45 | 0.00 | - | 8 | 1,450 | 26.29% |
| AAPL261218P00110000 | 2024-04-18 12:51PM EDT | 2026-12-18 | 5.31 | 4.00 | 5.00 | 0.00 | - | 2 | 400 | 26.78% |
© 2024 Yahoo. All rights reserved.