Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 2024-04-26 | 26.65 | 28.35 | 29.85 | 0.00 | - | 188 | 111 | 97.27% |
| AAPL240503C00140000 | 2024-04-23 10:06AM EDT | 2024-05-03 | 26.80 | 28.20 | 30.50 | 0.00 | - | 2 | 32 | 67.68% |
| AAPL240510C00140000 | 2024-04-24 1:54PM EDT | 2024-05-10 | 29.66 | 29.05 | 30.10 | +2.28 | +8.33% | 2 | 22 | 57.91% |
| AAPL240517C00140000 | 2024-04-24 1:16PM EDT | 2024-05-17 | 29.10 | 29.15 | 30.15 | +1.60 | +5.82% | 53 | 464 | 50.20% |
| AAPL240524C00140000 | 2024-04-22 11:03AM EDT | 2024-05-24 | 25.90 | 29.35 | 30.20 | 0.00 | - | 1 | 3 | 51.81% |
| AAPL240621C00140000 | 2024-04-24 2:06PM EDT | 2024-06-21 | 30.40 | 30.20 | 30.90 | +1.90 | +6.67% | 47 | 3,165 | 43.14% |
| AAPL240719C00140000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 31.05 | 31.30 | 31.80 | +1.64 | +5.58% | 2 | 183 | 40.58% |
| AAPL240816C00140000 | 2024-04-22 3:51PM EDT | 2024-08-16 | 30.08 | 32.10 | 32.70 | 0.00 | - | 4 | 376 | 39.23% |
| AAPL240920C00140000 | 2024-04-24 3:48PM EDT | 2024-09-20 | 33.60 | 33.00 | 33.55 | +2.70 | +8.74% | 2 | 1,830 | 37.40% |
| AAPL241018C00140000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 32.05 | 33.90 | 34.50 | 0.00 | - | 1 | 90 | 37.29% |
| AAPL241115C00140000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 32.30 | 35.10 | 35.45 | 0.00 | - | 4 | 98 | 37.32% |
| AAPL241220C00140000 | 2024-04-24 10:56AM EDT | 2024-12-20 | 35.30 | 36.00 | 36.55 | +0.90 | +2.62% | 2 | 3,287 | 37.25% |
| AAPL250117C00140000 | 2024-04-24 10:46AM EDT | 2025-01-17 | 36.02 | 36.80 | 37.40 | +0.62 | +1.75% | 1 | 8,854 | 37.21% |
| AAPL250321C00140000 | 2024-04-23 1:35PM EDT | 2025-03-21 | 36.90 | 38.90 | 39.20 | 0.00 | - | 1 | 294 | 37.15% |
| AAPL250620C00140000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 41.07 | 41.10 | 41.85 | +1.27 | +3.19% | 4 | 1,009 | 37.53% |
| AAPL250919C00140000 | 2024-04-24 3:53PM EDT | 2025-09-19 | 43.86 | 43.65 | 44.05 | +2.36 | +5.69% | 1 | 27 | 37.45% |
| AAPL251219C00140000 | 2024-04-24 3:38PM EDT | 2025-12-19 | 45.95 | 45.60 | 46.40 | +1.72 | +3.89% | 3 | 1,476 | 37.84% |
| AAPL260116C00140000 | 2024-04-24 2:09PM EDT | 2026-01-16 | 46.45 | 46.15 | 47.05 | +2.25 | +5.09% | 6 | 858 | 37.88% |
| AAPL260618C00140000 | 2024-04-24 11:30AM EDT | 2026-06-18 | 49.93 | 49.60 | 50.30 | +1.59 | +3.29% | 37 | 402 | 37.98% |
| AAPL261218C00140000 | 2024-04-24 1:32PM EDT | 2026-12-18 | 52.56 | 52.15 | 55.10 | +0.41 | +0.79% | 3 | 271 | 39.48% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 71.88% |
| AAPL240503P00140000 | 2024-04-24 2:59PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 162 | 1,330 | 50.00% |
| AAPL240510P00140000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 26 | 333 | 42.87% |
| AAPL240517P00140000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 190 | 3,452 | 38.72% |
| AAPL240524P00140000 | 2024-04-24 1:25PM EDT | 2024-05-24 | 0.21 | 0.19 | 0.21 | -0.05 | -19.23% | 8 | 669 | 35.35% |
| AAPL240531P00140000 | 2024-04-24 2:57PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 75 | 103 | 32.96% |
| AAPL240621P00140000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.50 | 0.48 | 0.51 | -0.08 | -13.79% | 865 | 30,694 | 30.52% |
| AAPL240719P00140000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 0.77 | 0.76 | 0.81 | -0.16 | -17.20% | 77 | 4,456 | 28.03% |
| AAPL240816P00140000 | 2024-04-24 3:01PM EDT | 2024-08-16 | 1.26 | 1.21 | 1.28 | -0.16 | -11.27% | 69 | 7,439 | 27.54% |
| AAPL240920P00140000 | 2024-04-24 1:34PM EDT | 2024-09-20 | 1.63 | 1.58 | 1.63 | -0.20 | -10.93% | 34 | 14,801 | 25.89% |
| AAPL241018P00140000 | 2024-04-24 10:35AM EDT | 2024-10-18 | 2.07 | 1.93 | 2.00 | -0.15 | -6.76% | 4 | 3,975 | 25.35% |
| AAPL241115P00140000 | 2024-04-24 10:56AM EDT | 2024-11-15 | 2.64 | 2.48 | 2.53 | -0.28 | -9.59% | 5 | 675 | 25.51% |
| AAPL241220P00140000 | 2024-04-24 3:37PM EDT | 2024-12-20 | 2.97 | 2.91 | 3.05 | -0.28 | -8.62% | 4 | 5,513 | 25.24% |
| AAPL250117P00140000 | 2024-04-24 3:17PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.30 | -0.30 | -8.33% | 56 | 16,979 | 24.61% |
| AAPL250321P00140000 | 2024-04-24 3:14PM EDT | 2025-03-21 | 4.15 | 4.05 | 4.15 | -0.40 | -8.79% | 16 | 1,192 | 24.25% |
| AAPL250620P00140000 | 2024-04-24 2:57PM EDT | 2025-06-20 | 5.30 | 5.15 | 5.50 | -0.52 | -8.93% | 94 | 3,474 | 24.25% |
| AAPL250919P00140000 | 2024-04-23 10:45AM EDT | 2025-09-19 | 6.90 | 6.05 | 6.30 | 0.00 | - | 8 | 662 | 23.42% |
| AAPL251219P00140000 | 2024-04-24 11:39AM EDT | 2025-12-19 | 7.48 | 7.00 | 7.35 | -0.47 | -5.91% | 2 | 2,483 | 23.25% |
| AAPL260116P00140000 | 2024-04-24 1:55PM EDT | 2026-01-16 | 7.35 | 7.30 | 7.55 | -0.72 | -8.92% | 5 | 2,330 | 23.04% |
| AAPL260618P00140000 | 2024-04-22 2:51PM EDT | 2026-06-18 | 8.85 | 8.70 | 8.90 | -0.75 | -7.81% | 17 | 1,464 | 22.49% |
| AAPL261218P00140000 | 2024-04-23 3:35PM EDT | 2026-12-18 | 10.13 | 9.75 | 10.25 | -0.62 | -5.77% | 1 | 698 | 21.85% |
© 2024 Yahoo. All rights reserved.