Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00160000 | 2024-04-25 10:17AM EDT | 2024-04-26 | 8.65 | 8.65 | 8.90 | -0.65 | -6.99% | 1,187 | 1,220 | 34.38% |
| AAPL240503C00160000 | 2024-04-25 10:11AM EDT | 2024-05-03 | 10.45 | 9.80 | 9.90 | +0.10 | +0.97% | 93 | 835 | 38.70% |
| AAPL240510C00160000 | 2024-04-25 9:52AM EDT | 2024-05-10 | 10.90 | 10.45 | 10.55 | +0.05 | +0.46% | 24 | 504 | 35.55% |
| AAPL240517C00160000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 11.05 | 10.75 | 10.85 | +0.05 | +0.45% | 528 | 3,138 | 31.98% |
| AAPL240524C00160000 | 2024-04-25 9:42AM EDT | 2024-05-24 | 11.80 | 11.15 | 11.30 | +0.20 | +1.72% | 3 | 131 | 30.95% |
| AAPL240531C00160000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 12.25 | 11.55 | 11.65 | +0.30 | +2.51% | 19 | 78 | 29.86% |
| AAPL240621C00160000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 13.60 | 12.95 | 13.10 | +0.76 | +5.92% | 42 | 13,013 | 30.15% |
| AAPL240719C00160000 | 2024-04-25 9:54AM EDT | 2024-07-19 | 14.83 | 14.25 | 14.40 | +0.48 | +3.34% | 20 | 989 | 29.22% |
| AAPL240816C00160000 | 2024-04-24 1:59PM EDT | 2024-08-16 | 16.30 | 15.90 | 16.05 | +0.20 | +1.24% | 2 | 805 | 30.18% |
| AAPL240920C00160000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 18.60 | 17.10 | 17.40 | +1.00 | +5.68% | 2 | 2,901 | 29.78% |
| AAPL241018C00160000 | 2024-04-23 9:43AM EDT | 2024-10-18 | 16.64 | 18.45 | 18.75 | 0.00 | - | 1 | 197 | 30.40% |
| AAPL241115C00160000 | 2024-04-25 9:38AM EDT | 2024-11-15 | 20.80 | 19.80 | 20.00 | +0.89 | +4.47% | 1 | 521 | 30.88% |
| AAPL241220C00160000 | 2024-04-24 11:30AM EDT | 2024-12-20 | 20.65 | 21.25 | 21.45 | 0.00 | - | 2 | 1,199 | 31.36% |
| AAPL250117C00160000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 23.05 | 22.20 | 22.45 | +0.65 | +2.90% | 6 | 12,015 | 31.51% |
| AAPL250321C00160000 | 2024-04-25 9:38AM EDT | 2025-03-21 | 25.55 | 24.50 | 24.75 | +1.00 | +4.07% | 7 | 787 | 32.14% |
| AAPL250620C00160000 | 2024-04-25 9:48AM EDT | 2025-06-20 | 28.50 | 27.45 | 27.70 | +1.30 | +4.78% | 2 | 3,551 | 32.76% |
| AAPL250919C00160000 | 2024-04-22 9:38AM EDT | 2025-09-19 | 29.00 | 30.20 | 30.45 | 0.00 | - | 4 | 84 | 33.34% |
| AAPL251219C00160000 | 2024-04-23 3:43PM EDT | 2025-12-19 | 31.65 | 32.65 | 32.95 | 0.00 | - | 5 | 1,566 | 33.78% |
| AAPL260116C00160000 | 2024-04-25 10:16AM EDT | 2026-01-16 | 33.50 | 33.35 | 33.70 | -0.15 | -0.45% | 3 | 613 | 33.92% |
| AAPL260618C00160000 | 2024-04-23 10:20AM EDT | 2026-06-18 | 35.95 | 37.15 | 37.55 | 0.00 | - | 1 | 415 | 34.58% |
| AAPL261218C00160000 | 2024-04-25 9:52AM EDT | 2026-12-18 | 41.60 | 40.20 | 42.55 | -0.40 | -0.95% | 14 | 274 | 36.02% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00160000 | 2024-04-25 10:16AM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,368 | 15,833 | 36.72% |
| AAPL240503P00160000 | 2024-04-25 10:19AM EDT | 2024-05-03 | 1.03 | 1.02 | 1.04 | +0.09 | +9.37% | 1,477 | 13,679 | 38.92% |
| AAPL240510P00160000 | 2024-04-25 10:18AM EDT | 2024-05-10 | 1.43 | 1.45 | 1.48 | +0.07 | +5.15% | 246 | 3,273 | 33.69% |
| AAPL240517P00160000 | 2024-04-25 10:17AM EDT | 2024-05-17 | 1.83 | 1.78 | 1.80 | +0.17 | +10.24% | 617 | 27,585 | 30.64% |
| AAPL240524P00160000 | 2024-04-25 10:14AM EDT | 2024-05-24 | 2.06 | 2.03 | 2.08 | +0.18 | +9.57% | 26 | 1,021 | 28.71% |
| AAPL240531P00160000 | 2024-04-25 10:05AM EDT | 2024-05-31 | 2.10 | 2.20 | 2.24 | +0.05 | +2.44% | 47 | 839 | 26.80% |
| AAPL240621P00160000 | 2024-04-25 10:11AM EDT | 2024-06-21 | 3.14 | 3.15 | 3.25 | +0.09 | +2.95% | 802 | 40,838 | 25.97% |
| AAPL240719P00160000 | 2024-04-25 10:16AM EDT | 2024-07-19 | 3.89 | 3.85 | 3.95 | +0.05 | +1.30% | 130 | 5,628 | 23.81% |
| AAPL240816P00160000 | 2024-04-25 10:01AM EDT | 2024-08-16 | 4.85 | 4.90 | 5.00 | +0.18 | +3.85% | 91 | 3,560 | 23.84% |
| AAPL240920P00160000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 5.40 | 5.60 | 5.65 | 0.00 | - | 406 | 14,318 | 22.53% |
| AAPL241018P00160000 | 2024-04-25 9:57AM EDT | 2024-10-18 | 6.10 | 6.15 | 6.30 | +0.05 | +0.83% | 8 | 2,439 | 22.20% |
| AAPL241115P00160000 | 2024-04-25 9:46AM EDT | 2024-11-15 | 6.85 | 7.00 | 7.10 | -0.63 | -8.42% | 1 | 1,808 | 22.35% |
| AAPL241220P00160000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 7.55 | 7.60 | 7.75 | +0.15 | +2.03% | 2 | 11,387 | 21.95% |
| AAPL250117P00160000 | 2024-04-25 10:03AM EDT | 2025-01-17 | 8.02 | 8.05 | 8.15 | +0.09 | +1.13% | 4 | 25,228 | 21.52% |
| AAPL250321P00160000 | 2024-04-24 1:35PM EDT | 2025-03-21 | 9.15 | 9.20 | 9.35 | 0.00 | - | 48 | 2,319 | 21.38% |
| AAPL250620P00160000 | 2024-04-24 3:54PM EDT | 2025-06-20 | 10.57 | 10.80 | 10.95 | 0.00 | - | 1 | 6,074 | 21.29% |
| AAPL250919P00160000 | 2024-04-24 1:00PM EDT | 2025-09-19 | 12.20 | 11.95 | 12.10 | 0.00 | - | 101 | 670 | 20.84% |
| AAPL251219P00160000 | 2024-04-24 12:43PM EDT | 2025-12-19 | 13.35 | 13.15 | 13.35 | 0.00 | - | 8 | 7,246 | 20.73% |
| AAPL260116P00160000 | 2024-04-24 1:53PM EDT | 2026-01-16 | 13.15 | 13.35 | 13.55 | 0.00 | - | 203 | 3,004 | 20.51% |
| AAPL260618P00160000 | 2024-04-24 1:25PM EDT | 2026-06-18 | 15.15 | 14.90 | 15.15 | 0.00 | - | 21 | 8,000 | 20.12% |
| AAPL261218P00160000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 16.65 | 15.50 | 17.30 | 0.00 | - | 27 | 292 | 20.19% |
© 2024 Yahoo. All rights reserved.