Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00190000 | 2024-04-24 9:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,218 | 25.00% |
| AAPL240503C00190000 | 2024-04-24 9:42AM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | 0.00 | - | 22 | 7,823 | 34.77% |
| AAPL240510C00190000 | 2024-04-24 9:47AM EDT | 2024-05-10 | 0.14 | 0.14 | 0.15 | 0.00 | - | 166 | 10,878 | 30.81% |
| AAPL240517C00190000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 198 | 37,843 | 27.30% |
| AAPL240524C00190000 | 2024-04-24 9:46AM EDT | 2024-05-24 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 57 | 2,067 | 25.29% |
| AAPL240531C00190000 | 2024-04-24 9:39AM EDT | 2024-05-31 | 0.33 | 0.31 | 0.33 | +0.02 | +6.45% | 10 | 787 | 23.98% |
| AAPL240621C00190000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 0.82 | 0.79 | 0.82 | +0.02 | +2.50% | 168 | 50,106 | 23.93% |
| AAPL240719C00190000 | 2024-04-24 9:45AM EDT | 2024-07-19 | 1.35 | 1.29 | 1.34 | +0.03 | +2.27% | 458 | 12,830 | 22.73% |
| AAPL240816C00190000 | 2024-04-24 9:47AM EDT | 2024-08-16 | 2.21 | 2.17 | 2.22 | 0.00 | - | 8 | 12,388 | 23.46% |
| AAPL240920C00190000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 2.97 | 3.05 | 3.15 | -0.07 | -2.30% | 2 | 20,510 | 23.52% |
| AAPL241018C00190000 | 2024-04-24 9:40AM EDT | 2024-10-18 | 3.88 | 3.75 | 3.85 | +0.10 | +2.65% | 5 | 2,089 | 23.51% |
| AAPL241115C00190000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 5.00 | 5.00 | 5.10 | 0.00 | - | 30 | 2,415 | 24.84% |
| AAPL241220C00190000 | 2024-04-24 9:38AM EDT | 2024-12-20 | 6.10 | 5.95 | 6.10 | +0.10 | +1.67% | 24 | 11,658 | 25.08% |
| AAPL250117C00190000 | 2024-04-24 9:45AM EDT | 2025-01-17 | 7.00 | 6.85 | 6.95 | +0.06 | +0.86% | 21 | 54,763 | 25.40% |
| AAPL250321C00190000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 9.01 | 8.90 | 9.05 | 0.00 | - | 194 | 5,876 | 26.43% |
| AAPL250620C00190000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 11.90 | 11.95 | 12.10 | 0.00 | - | 15 | 6,069 | 27.84% |
| AAPL250919C00190000 | 2024-04-22 2:31PM EDT | 2025-09-19 | 14.78 | 14.65 | 14.85 | 0.00 | - | 2 | 590 | 28.80% |
| AAPL251219C00190000 | 2024-04-23 12:04PM EDT | 2025-12-19 | 17.00 | 17.25 | 17.50 | 0.00 | - | 3 | 2,859 | 29.66% |
| AAPL260116C00190000 | 2024-04-23 1:49PM EDT | 2026-01-16 | 17.82 | 17.95 | 18.15 | 0.00 | - | 10 | 2,349 | 29.73% |
| AAPL260618C00190000 | 2024-04-23 1:34PM EDT | 2026-06-18 | 21.59 | 21.85 | 22.15 | 0.00 | - | 9 | 5,005 | 30.76% |
| AAPL261218C00190000 | 2024-04-23 3:28PM EDT | 2026-12-18 | 25.75 | 25.55 | 26.20 | 0.00 | - | 21 | 496 | 31.41% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00190000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 23.20 | 22.65 | 22.85 | 0.00 | - | 48 | 4 | 104.69% |
| AAPL240503P00190000 | 2024-04-23 11:24AM EDT | 2024-05-03 | 23.25 | 22.65 | 23.05 | 0.00 | - | 3 | 0 | 59.25% |
| AAPL240510P00190000 | 2024-04-22 3:32PM EDT | 2024-05-10 | 23.37 | 22.65 | 23.30 | 0.00 | - | 9 | 0 | 51.32% |
| AAPL240517P00190000 | 2024-04-23 3:37PM EDT | 2024-05-17 | 23.05 | 22.60 | 22.95 | 0.00 | - | 60 | 1,451 | 39.43% |
| AAPL240524P00190000 | 2024-04-22 2:10PM EDT | 2024-05-24 | 22.95 | 22.70 | 23.30 | 0.00 | - | 1 | 8 | 38.01% |
| AAPL240531P00190000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 23.20 | 22.45 | 23.00 | 0.00 | - | 3 | 0 | 31.79% |
| AAPL240621P00190000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 23.12 | 22.80 | 23.10 | 0.00 | - | 167 | 20,603 | 26.22% |
| AAPL240719P00190000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 23.30 | 22.85 | 23.15 | -0.15 | -0.64% | 1 | 3,889 | 21.89% |
| AAPL240816P00190000 | 2024-04-24 9:35AM EDT | 2024-08-16 | 23.65 | 23.15 | 23.45 | +0.05 | +0.21% | 4 | 2,275 | 20.43% |
| AAPL240920P00190000 | 2024-04-22 2:29PM EDT | 2024-09-20 | 23.95 | 23.35 | 24.00 | 0.00 | - | 10 | 12,937 | 19.91% |
| AAPL241018P00190000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 26.00 | 23.70 | 24.00 | 0.00 | - | 14 | 219 | 18.28% |
| AAPL241115P00190000 | 2024-04-23 3:52PM EDT | 2024-11-15 | 24.47 | 24.10 | 24.50 | 0.00 | - | 3 | 320 | 18.43% |
| AAPL241220P00190000 | 2024-04-23 10:25AM EDT | 2024-12-20 | 25.75 | 24.40 | 24.75 | 0.00 | - | 1 | 21,420 | 17.68% |
| AAPL250117P00190000 | 2024-04-23 3:07PM EDT | 2025-01-17 | 25.45 | 24.50 | 25.05 | 0.00 | - | 101 | 22,960 | 17.43% |
| AAPL250321P00190000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 25.49 | 24.60 | 26.75 | 0.00 | - | 535 | 767 | 19.01% |
| AAPL250620P00190000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 27.47 | 26.35 | 27.10 | 0.00 | - | 1 | 3,530 | 17.42% |
| AAPL250919P00190000 | 2024-04-19 1:47PM EDT | 2025-09-19 | 29.75 | 26.95 | 29.40 | 0.00 | - | 3 | 287 | 19.07% |
| AAPL251219P00190000 | 2024-04-19 1:47PM EDT | 2025-12-19 | 30.60 | 28.40 | 29.55 | 0.00 | - | 1 | 2,770 | 17.77% |
| AAPL260116P00190000 | 2024-04-23 12:27PM EDT | 2026-01-16 | 29.35 | 28.85 | 30.15 | 0.00 | - | 13 | 1,656 | 18.12% |
| AAPL260618P00190000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 32.50 | 29.90 | 30.90 | 0.00 | - | 8 | 2,259 | 17.08% |
| AAPL261218P00190000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 33.15 | 30.80 | 33.15 | 0.00 | - | 9 | 20 | 17.56% |
© 2024 Yahoo. All rights reserved.