Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00185000 | 2024-04-19 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,185 | 59,776 | 78.13% |
| AAPL240426C00185000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 13,035 | 28,890 | 33.20% |
| AAPL240503C00185000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.18 | 0.18 | 0.19 | -0.12 | -40.00% | 1,943 | 9,966 | 32.42% |
| AAPL240510C00185000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.34 | -0.10 | -22.73% | 762 | 3,989 | 30.13% |
| AAPL240517C00185000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.46 | 0.46 | 0.47 | -0.18 | -28.12% | 7,390 | 37,806 | 28.25% |
| AAPL240524C00185000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 0.60 | 0.56 | 0.60 | -0.20 | -25.00% | 709 | 2,572 | 26.93% |
| AAPL240531C00185000 | 2024-04-19 3:49PM EDT | 2024-05-31 | 0.74 | 0.70 | 0.75 | -0.22 | -22.92% | 538 | 7,425 | 26.12% |
| AAPL240621C00185000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 1.45 | 1.44 | 1.47 | -0.38 | -20.77% | 2,247 | 43,848 | 26.20% |
| AAPL240719C00185000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 2.19 | 2.14 | 2.22 | -0.51 | -18.89% | 760 | 13,550 | 25.28% |
| AAPL240816C00185000 | 2024-04-19 3:41PM EDT | 2024-08-16 | 3.35 | 3.20 | 3.35 | -0.50 | -12.99% | 434 | 4,972 | 26.14% |
| AAPL240920C00185000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 4.32 | 4.20 | 4.35 | -0.55 | -11.29% | 563 | 14,979 | 25.86% |
| AAPL241018C00185000 | 2024-04-19 1:52PM EDT | 2024-10-18 | 5.20 | 5.10 | 5.25 | -0.53 | -9.25% | 151 | 2,608 | 26.05% |
| AAPL241115C00185000 | 2024-04-19 2:38PM EDT | 2024-11-15 | 6.40 | 6.35 | 6.50 | -0.75 | -10.49% | 128 | 1,110 | 27.08% |
| AAPL241220C00185000 | 2024-04-19 3:52PM EDT | 2024-12-20 | 7.55 | 7.45 | 7.60 | -0.66 | -8.04% | 98 | 7,976 | 27.30% |
| AAPL250117C00185000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 8.50 | 8.40 | 8.55 | -0.80 | -8.60% | 632 | 18,248 | 27.66% |
| AAPL250321C00185000 | 2024-04-19 3:47PM EDT | 2025-03-21 | 10.68 | 10.50 | 10.80 | -0.82 | -7.13% | 73 | 7,566 | 28.68% |
| AAPL250620C00185000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 13.60 | 13.45 | 13.80 | -0.90 | -6.21% | 920 | 2,052 | 29.77% |
| AAPL250919C00185000 | 2024-04-19 12:13PM EDT | 2025-09-19 | 16.00 | 16.20 | 16.65 | -1.12 | -6.54% | 204 | 1,417 | 30.71% |
| AAPL251219C00185000 | 2024-04-19 1:08PM EDT | 2025-12-19 | 18.95 | 18.75 | 19.25 | -1.02 | -5.11% | 4 | 3,096 | 31.40% |
| AAPL260116C00185000 | 2024-04-19 3:50PM EDT | 2026-01-16 | 19.75 | 19.45 | 19.95 | -0.98 | -4.73% | 26 | 2,136 | 31.51% |
| AAPL260618C00185000 | 2024-04-19 3:36PM EDT | 2026-06-18 | 23.40 | 23.15 | 23.80 | -1.00 | -4.10% | 27 | 1,391 | 32.27% |
| AAPL261218C00185000 | 2024-04-19 11:29AM EDT | 2026-12-18 | 27.15 | 25.30 | 29.20 | -1.29 | -4.54% | 6 | 117 | 34.11% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00185000 | 2024-04-19 2:32PM EDT | 2024-04-19 | 20.00 | 18.80 | 21.30 | +2.01 | +11.17% | 50 | 2,152 | 100.78% |
| AAPL240426P00185000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 20.05 | 19.65 | 20.40 | +2.21 | +12.39% | 603 | 47 | 51.81% |
| AAPL240503P00185000 | 2024-04-17 3:21PM EDT | 2024-05-03 | 16.90 | 19.45 | 20.50 | 0.00 | - | 5 | 176 | 39.89% |
| AAPL240510P00185000 | 2024-04-19 12:16PM EDT | 2024-05-10 | 19.92 | 19.65 | 20.50 | +2.02 | +11.28% | 9 | 25 | 32.94% |
| AAPL240517P00185000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 20.13 | 19.75 | 20.60 | +1.79 | +9.76% | 154 | 12,280 | 30.03% |
| AAPL240524P00185000 | 2024-04-19 3:23PM EDT | 2024-05-24 | 20.10 | 19.80 | 20.65 | +3.25 | +19.29% | 13 | 104 | 27.52% |
| AAPL240621P00185000 | 2024-04-19 3:37PM EDT | 2024-06-21 | 20.35 | 20.50 | 20.75 | +1.67 | +8.94% | 56 | 15,578 | 21.44% |
| AAPL240719P00185000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 20.86 | 20.50 | 21.25 | +1.83 | +9.62% | 13 | 5,020 | 20.76% |
| AAPL240816P00185000 | 2024-04-19 1:50PM EDT | 2024-08-16 | 21.08 | 20.85 | 21.80 | +1.28 | +6.46% | 2 | 20,979 | 20.53% |
| AAPL240920P00185000 | 2024-04-19 3:38PM EDT | 2024-09-20 | 21.69 | 21.25 | 22.20 | +2.87 | +15.25% | 179 | 16,436 | 19.43% |
| AAPL241018P00185000 | 2024-04-19 1:40PM EDT | 2024-10-18 | 22.06 | 21.65 | 22.60 | +4.99 | +29.23% | 1 | 1,443 | 19.08% |
| AAPL241115P00185000 | 2024-04-19 12:44PM EDT | 2024-11-15 | 23.06 | 22.35 | 23.10 | +3.01 | +15.01% | 9 | 206 | 19.09% |
| AAPL241220P00185000 | 2024-04-18 10:01AM EDT | 2024-12-20 | 22.70 | 22.50 | 23.35 | +1.80 | +8.61% | 1 | 9,366 | 18.28% |
| AAPL250117P00185000 | 2024-04-19 2:13PM EDT | 2025-01-17 | 22.92 | 22.80 | 23.50 | +1.00 | +4.56% | 12 | 24,700 | 17.65% |
| AAPL250321P00185000 | 2024-04-19 1:21PM EDT | 2025-03-21 | 24.15 | 23.60 | 25.00 | +1.45 | +6.39% | 98 | 528 | 18.77% |
| AAPL250620P00185000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 25.33 | 24.65 | 26.60 | +1.83 | +7.79% | 6 | 3,598 | 19.20% |
| AAPL250919P00185000 | 2024-04-19 3:14PM EDT | 2025-09-19 | 26.55 | 25.30 | 27.55 | +5.80 | +27.95% | 45 | 265 | 18.76% |
| AAPL251219P00185000 | 2024-04-19 12:20PM EDT | 2025-12-19 | 28.10 | 27.20 | 28.20 | +3.15 | +12.63% | 17 | 1,420 | 18.13% |
| AAPL260116P00185000 | 2024-04-19 10:32AM EDT | 2026-01-16 | 27.50 | 27.50 | 28.15 | +1.75 | +6.80% | 11 | 3,277 | 17.67% |
| AAPL260618P00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 29.14 | 28.80 | 29.50 | +1.14 | +4.07% | 1 | 481 | 17.35% |
| AAPL261218P00185000 | 2024-04-18 3:12PM EDT | 2026-12-18 | 29.01 | 28.70 | 32.35 | 0.00 | - | 10 | 75 | 18.40% |
© 2024 Yahoo. All rights reserved.