Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00150000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 19.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL240503C00150000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 19.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240510C00150000 | 2024-04-24 10:06AM EDT | 2024-05-10 | 18.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517C00150000 | 2024-04-24 2:58PM EDT | 2024-05-17 | 19.35 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| AAPL240524C00150000 | 2024-04-24 9:58AM EDT | 2024-05-24 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240531C00150000 | 2024-04-24 12:50PM EDT | 2024-05-31 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00150000 | 2024-04-24 3:30PM EDT | 2024-06-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AAPL240719C00150000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 22.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240816C00150000 | 2024-04-24 1:53PM EDT | 2024-08-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AAPL240920C00150000 | 2024-04-24 3:28PM EDT | 2024-09-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241018C00150000 | 2024-04-24 1:52PM EDT | 2024-10-18 | 26.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL241115C00150000 | 2024-04-23 2:08PM EDT | 2024-11-15 | 25.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220C00150000 | 2024-04-24 2:46PM EDT | 2024-12-20 | 28.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117C00150000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 29.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL250321C00150000 | 2024-04-24 3:57PM EDT | 2025-03-21 | 31.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL250620C00150000 | 2024-04-24 3:21PM EDT | 2025-06-20 | 34.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250919C00150000 | 2024-04-24 1:08PM EDT | 2025-09-19 | 36.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00150000 | 2024-04-24 2:57PM EDT | 2025-12-19 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00150000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 40.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260618C00150000 | 2024-04-24 3:45PM EDT | 2026-06-18 | 43.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL261218C00150000 | 2024-04-24 3:45PM EDT | 2026-12-18 | 46.96 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00150000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,267 | 0 | 50.00% |
| AAPL240503P00150000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 12.50% |
| AAPL240510P00150000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| AAPL240517P00150000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 12.50% |
| AAPL240524P00150000 | 2024-04-24 3:43PM EDT | 2024-05-24 | 0.56 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| AAPL240531P00150000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| AAPL240621P00150000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 6.25% |
| AAPL240719P00150000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| AAPL240816P00150000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 6.25% |
| AAPL240920P00150000 | 2024-04-24 2:57PM EDT | 2024-09-20 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2,566 | 0 | 3.13% |
| AAPL241018P00150000 | 2024-04-24 3:06PM EDT | 2024-10-18 | 3.57 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| AAPL241115P00150000 | 2024-04-24 1:46PM EDT | 2024-11-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AAPL241220P00150000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AAPL250117P00150000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 5.18 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| AAPL250321P00150000 | 2024-04-24 3:48PM EDT | 2025-03-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AAPL250620P00150000 | 2024-04-24 3:56PM EDT | 2025-06-20 | 7.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AAPL250919P00150000 | 2024-04-24 2:57PM EDT | 2025-09-19 | 8.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AAPL251219P00150000 | 2024-04-23 3:06PM EDT | 2025-12-19 | 10.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAPL260116P00150000 | 2024-04-24 3:25PM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAPL260618P00150000 | 2024-04-22 2:06PM EDT | 2026-06-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AAPL261218P00150000 | 2024-04-24 3:04PM EDT | 2026-12-18 | 12.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.