Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00180000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,765 | 38,728 | 30.86% |
| AAPL240503C00180000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.59 | 0.55 | 0.64 | +0.25 | +73.53% | 10,117 | 27,000 | 33.84% |
| AAPL240510C00180000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 1.03 | 0.96 | 1.05 | +0.37 | +56.06% | 1,173 | 12,343 | 30.62% |
| AAPL240517C00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.28 | 1.19 | 1.30 | +0.43 | +50.59% | 5,160 | 50,949 | 27.91% |
| AAPL240524C00180000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 1.52 | 1.52 | 1.58 | +0.45 | +42.06% | 1,176 | 3,350 | 26.53% |
| AAPL240531C00180000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 1.71 | 1.65 | 1.78 | +0.44 | +34.65% | 842 | 20,827 | 25.18% |
| AAPL240621C00180000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 3.01 | 2.88 | 3.05 | +0.67 | +28.63% | 4,350 | 41,513 | 25.94% |
| AAPL240719C00180000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 4.10 | 3.95 | 4.10 | +0.85 | +26.15% | 1,066 | 7,869 | 24.98% |
| AAPL240816C00180000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 5.44 | 5.35 | 5.50 | +0.84 | +18.26% | 450 | 4,681 | 25.75% |
| AAPL240920C00180000 | 2024-04-24 3:29PM EDT | 2024-09-20 | 6.65 | 6.60 | 6.75 | +0.83 | +14.26% | 295 | 17,915 | 25.60% |
| AAPL241018C00180000 | 2024-04-24 2:36PM EDT | 2024-10-18 | 7.75 | 7.65 | 7.80 | +0.95 | +13.97% | 208 | 2,535 | 25.81% |
| AAPL241115C00180000 | 2024-04-24 2:31PM EDT | 2024-11-15 | 8.95 | 8.90 | 9.25 | +0.74 | +9.01% | 40 | 895 | 26.94% |
| AAPL241220C00180000 | 2024-04-24 3:46PM EDT | 2024-12-20 | 10.50 | 10.15 | 10.50 | +0.95 | +9.95% | 129 | 9,690 | 27.23% |
| AAPL250117C00180000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 11.45 | 11.35 | 11.55 | +0.95 | +9.05% | 138 | 21,907 | 27.61% |
| AAPL250321C00180000 | 2024-04-24 2:31PM EDT | 2025-03-21 | 13.61 | 13.55 | 13.85 | +0.91 | +7.17% | 27 | 3,104 | 28.45% |
| AAPL250620C00180000 | 2024-04-24 3:43PM EDT | 2025-06-20 | 17.00 | 16.85 | 17.05 | +1.14 | +7.19% | 18 | 5,816 | 29.62% |
| AAPL250919C00180000 | 2024-04-24 3:53PM EDT | 2025-09-19 | 19.76 | 19.35 | 19.85 | +1.14 | +6.12% | 3 | 413 | 30.37% |
| AAPL251219C00180000 | 2024-04-23 3:47PM EDT | 2025-12-19 | 21.40 | 22.15 | 22.65 | 0.00 | - | 22 | 8,714 | 31.22% |
| AAPL260116C00180000 | 2024-04-24 1:15PM EDT | 2026-01-16 | 22.95 | 22.80 | 23.40 | +0.94 | +4.27% | 166 | 5,569 | 31.36% |
| AAPL260618C00180000 | 2024-04-24 2:30PM EDT | 2026-06-18 | 26.89 | 26.90 | 27.35 | +0.76 | +2.91% | 18 | 1,319 | 32.15% |
| AAPL261218C00180000 | 2024-04-24 3:58PM EDT | 2026-12-18 | 31.30 | 29.30 | 32.20 | +1.42 | +4.75% | 60 | 367 | 33.41% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00180000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 10.95 | 10.40 | 11.50 | -2.40 | -17.98% | 1,962 | 82 | 58.11% |
| AAPL240503P00180000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 11.18 | 11.15 | 11.95 | -2.02 | -15.30% | 215 | 3,366 | 38.82% |
| AAPL240510P00180000 | 2024-04-24 2:14PM EDT | 2024-05-10 | 11.75 | 11.60 | 11.80 | -1.76 | -13.03% | 24 | 271 | 28.13% |
| AAPL240517P00180000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 11.70 | 11.75 | 12.35 | -1.90 | -13.97% | 131 | 16,814 | 28.48% |
| AAPL240524P00180000 | 2024-04-24 1:53PM EDT | 2024-05-24 | 11.83 | 11.90 | 12.60 | -1.92 | -13.96% | 2 | 158 | 26.81% |
| AAPL240531P00180000 | 2024-04-23 2:35PM EDT | 2024-05-31 | 13.92 | 11.90 | 12.80 | 0.00 | - | 19 | 80 | 25.43% |
| AAPL240621P00180000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 12.74 | 12.75 | 13.50 | -1.63 | -11.34% | 70 | 53,458 | 23.64% |
| AAPL240719P00180000 | 2024-04-24 2:21PM EDT | 2024-07-19 | 13.55 | 13.10 | 14.10 | -1.31 | -8.82% | 41 | 12,326 | 21.63% |
| AAPL240816P00180000 | 2024-04-24 12:05PM EDT | 2024-08-16 | 14.00 | 13.90 | 14.80 | -1.65 | -10.54% | 10 | 7,521 | 20.92% |
| AAPL240920P00180000 | 2024-04-24 2:32PM EDT | 2024-09-20 | 15.00 | 14.40 | 15.45 | -1.12 | -6.95% | 2 | 23,063 | 19.98% |
| AAPL241018P00180000 | 2024-04-23 10:13AM EDT | 2024-10-18 | 16.99 | 14.90 | 15.85 | 0.00 | - | 1 | 1,145 | 19.27% |
| AAPL241115P00180000 | 2024-04-24 12:23PM EDT | 2024-11-15 | 16.44 | 15.55 | 16.15 | -1.06 | -6.06% | 12 | 681 | 18.56% |
| AAPL241220P00180000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 16.73 | 16.25 | 16.70 | -1.08 | -6.06% | 2 | 14,922 | 18.23% |
| AAPL250117P00180000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 17.00 | 16.75 | 17.10 | -1.33 | -7.26% | 1 | 49,827 | 17.99% |
| AAPL250321P00180000 | 2024-04-23 11:24AM EDT | 2025-03-21 | 19.47 | 17.75 | 18.15 | 0.00 | - | 2 | 3,717 | 17.91% |
| AAPL250620P00180000 | 2024-04-24 2:33PM EDT | 2025-06-20 | 19.78 | 19.35 | 19.85 | -1.12 | -5.36% | 2 | 6,608 | 18.29% |
| AAPL250919P00180000 | 2024-04-19 12:49PM EDT | 2025-09-19 | 23.74 | 20.55 | 20.90 | 0.00 | - | 2 | 289 | 17.93% |
| AAPL251219P00180000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 20.74 | 21.50 | 22.20 | 0.00 | - | 3 | 5,636 | 18.05% |
| AAPL260116P00180000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 23.42 | 21.65 | 22.55 | 0.00 | - | 2 | 3,322 | 18.05% |
| AAPL260618P00180000 | 2024-04-23 11:19AM EDT | 2026-06-18 | 25.16 | 23.45 | 24.15 | 0.00 | - | 10 | 853 | 17.83% |
| AAPL261218P00180000 | 2024-04-23 2:33PM EDT | 2026-12-18 | 26.50 | 23.10 | 26.75 | 0.00 | - | 1 | 41 | 18.44% |
© 2024 Yahoo. All rights reserved.