Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:120.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00120000 | 2024-04-12 1:06PM EDT | 2024-04-19 | 55.30 | 45.30 | 45.90 | 0.00 | - | 1 | 217 | 321.88% |
| AAPL240510C00120000 | 2024-04-08 10:36AM EDT | 2024-05-10 | 49.65 | 45.80 | 46.15 | 0.00 | - | - | 0 | 81.10% |
| AAPL240517C00120000 | 2024-04-16 1:52PM EDT | 2024-05-17 | 49.50 | 45.65 | 46.40 | 0.00 | - | 4 | 30 | 71.78% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 57.80 | 45.85 | 46.30 | 0.00 | - | 1 | 1 | 65.38% |
| AAPL240531C00120000 | 2024-04-12 11:08AM EDT | 2024-05-31 | 56.20 | 45.70 | 46.85 | 0.00 | - | 1 | 1 | 63.14% |
| AAPL240621C00120000 | 2024-04-18 12:41PM EDT | 2024-06-21 | 48.52 | 46.60 | 47.20 | 0.00 | - | 1 | 6,075 | 58.74% |
| AAPL240719C00120000 | 2024-04-12 10:51AM EDT | 2024-07-19 | 58.00 | 47.15 | 47.65 | 0.00 | - | 4 | 33 | 52.91% |
| AAPL240816C00120000 | 2024-04-16 2:05PM EDT | 2024-08-16 | 52.22 | 47.75 | 48.25 | 0.00 | - | 5 | 59 | 50.00% |
| AAPL240920C00120000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 48.20 | 48.50 | 48.85 | -10.65 | -18.10% | 1 | 694 | 48.15% |
| AAPL241018C00120000 | 2024-03-22 3:54PM EDT | 2024-10-18 | 56.43 | 49.05 | 49.55 | 0.00 | - | 115 | 115 | 47.22% |
| AAPL241115C00120000 | 2024-04-05 10:07AM EDT | 2024-11-15 | 53.65 | 49.90 | 50.25 | 0.00 | - | 6 | 8 | 46.53% |
| AAPL241220C00120000 | 2024-04-18 11:32AM EDT | 2024-12-20 | 53.00 | 50.65 | 51.00 | 0.00 | - | 1 | 208 | 45.53% |
| AAPL250117C00120000 | 2024-04-19 10:23AM EDT | 2025-01-17 | 51.07 | 51.30 | 51.75 | -1.43 | -2.72% | 91 | 5,323 | 45.37% |
| AAPL250321C00120000 | 2024-04-18 1:33PM EDT | 2025-03-21 | 54.00 | 52.60 | 52.95 | 0.00 | - | 2 | 98 | 43.99% |
| AAPL250620C00120000 | 2024-04-19 10:04AM EDT | 2025-06-20 | 54.20 | 54.30 | 54.80 | -2.34 | -4.14% | 2 | 1,341 | 43.08% |
| AAPL250919C00120000 | 2024-04-11 2:23PM EDT | 2025-09-19 | 64.10 | 56.25 | 56.65 | 0.00 | - | 2 | 82 | 42.65% |
| AAPL251219C00120000 | 2024-04-18 1:27PM EDT | 2025-12-19 | 59.55 | 58.10 | 58.40 | 0.00 | - | 1 | 591 | 42.34% |
| AAPL260116C00120000 | 2024-04-18 2:03PM EDT | 2026-01-16 | 59.95 | 58.60 | 59.00 | 0.00 | - | 1 | 347 | 42.39% |
| AAPL260618C00120000 | 2024-04-18 10:26AM EDT | 2026-06-18 | 63.49 | 61.15 | 61.80 | 0.00 | - | 1 | 519 | 42.16% |
| AAPL261218C00120000 | 2024-04-19 9:56AM EDT | 2026-12-18 | 65.25 | 61.70 | 65.00 | -0.55 | -0.84% | 1 | 137 | 42.14% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00120000 | 2024-04-18 12:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,931 | 50.00% |
| AAPL240426P00120000 | 2024-04-18 3:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 128 | 71.88% |
| AAPL240503P00120000 | 2024-04-18 2:18PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 78 | 60.94% |
| AAPL240510P00120000 | 2024-04-17 10:16AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 56 | 59 | 51.95% |
| AAPL240517P00120000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 0.06 | 0.07 | 0.08 | 0.00 | - | 101 | 1,836 | 50.20% |
| AAPL240621P00120000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 0.19 | 0.19 | 0.21 | +0.01 | +5.56% | 16 | 10,110 | 38.87% |
| AAPL240719P00120000 | 2024-04-19 10:11AM EDT | 2024-07-19 | 0.32 | 0.30 | 0.34 | +0.02 | +6.67% | 401 | 1,059 | 35.16% |
| AAPL240816P00120000 | 2024-04-16 12:37PM EDT | 2024-08-16 | 0.47 | 0.51 | 0.55 | 0.00 | - | 2 | 488 | 33.72% |
| AAPL240920P00120000 | 2024-04-18 2:02PM EDT | 2024-09-20 | 0.72 | 0.64 | 0.73 | +0.06 | +9.09% | 10 | 14,457 | 31.47% |
| AAPL241018P00120000 | 2024-04-19 10:00AM EDT | 2024-10-18 | 0.90 | 0.88 | 0.91 | +0.11 | +13.92% | 3 | 200 | 30.42% |
| AAPL241115P00120000 | 2024-04-19 9:47AM EDT | 2024-11-15 | 1.20 | 1.17 | 1.21 | +0.06 | +5.26% | 1 | 589 | 30.32% |
| AAPL241220P00120000 | 2024-04-19 10:22AM EDT | 2024-12-20 | 1.50 | 1.44 | 1.47 | +0.11 | +7.91% | 18 | 4,694 | 29.51% |
| AAPL250117P00120000 | 2024-04-19 10:08AM EDT | 2025-01-17 | 1.66 | 1.61 | 1.65 | +0.09 | +5.73% | 123 | 7,171 | 28.83% |
| AAPL250321P00120000 | 2024-04-19 10:12AM EDT | 2025-03-21 | 2.13 | 2.09 | 2.13 | +0.11 | +5.45% | 6 | 1,977 | 27.92% |
| AAPL250620P00120000 | 2024-04-18 3:49PM EDT | 2025-06-20 | 2.77 | 2.83 | 2.93 | 0.00 | - | 26 | 2,265 | 27.31% |
| AAPL250919P00120000 | 2024-04-18 3:42PM EDT | 2025-09-19 | 3.45 | 3.50 | 3.65 | 0.00 | - | 1 | 612 | 26.69% |
| AAPL251219P00120000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 4.38 | 4.20 | 4.35 | +0.18 | +4.29% | 1 | 4,050 | 26.19% |
| AAPL260116P00120000 | 2024-04-19 9:40AM EDT | 2026-01-16 | 4.50 | 4.45 | 4.55 | +0.15 | +3.47% | 22 | 1,891 | 26.03% |
| AAPL260618P00120000 | 2024-04-19 10:17AM EDT | 2026-06-18 | 5.50 | 5.40 | 5.55 | +0.15 | +2.80% | 17 | 1,191 | 25.22% |
| AAPL261218P00120000 | 2024-04-19 10:42AM EDT | 2026-12-18 | 6.27 | 6.25 | 6.80 | +0.09 | +1.46% | 2 | 645 | 24.69% |
© 2024 Yahoo. All rights reserved.