Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00195000 | 2024-04-16 3:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,466 | 33,545 | 50.00% |
| AAPL240426C00195000 | 2024-04-16 3:27PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 445 | 9,497 | 32.42% |
| AAPL240503C00195000 | 2024-04-16 3:59PM EDT | 2024-05-03 | 0.14 | 0.14 | 0.15 | -0.08 | -38.10% | 1,159 | 3,088 | 33.40% |
| AAPL240510C00195000 | 2024-04-16 3:57PM EDT | 2024-05-10 | 0.21 | 0.20 | 0.22 | -0.14 | -40.00% | 1,151 | 3,420 | 30.32% |
| AAPL240517C00195000 | 2024-04-16 3:58PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.27 | -0.20 | -43.48% | 1,085 | 24,156 | 27.88% |
| AAPL240524C00195000 | 2024-04-16 3:39PM EDT | 2024-05-24 | 0.37 | 0.35 | 0.38 | -0.23 | -38.33% | 603 | 1,410 | 27.05% |
| AAPL240531C00195000 | 2024-04-16 3:54PM EDT | 2024-05-31 | 0.46 | 0.42 | 0.62 | -0.29 | -38.67% | 251 | 775 | 27.81% |
| AAPL240621C00195000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 0.97 | 0.95 | 0.99 | -0.63 | -39.38% | 1,054 | 31,076 | 25.98% |
| AAPL240719C00195000 | 2024-04-16 3:42PM EDT | 2024-07-19 | 1.58 | 1.56 | 1.60 | -0.60 | -27.52% | 706 | 8,552 | 25.12% |
| AAPL240816C00195000 | 2024-04-16 3:52PM EDT | 2024-08-16 | 2.48 | 2.41 | 2.47 | -0.82 | -24.85% | 1,199 | 58,257 | 25.56% |
| AAPL240920C00195000 | 2024-04-16 3:46PM EDT | 2024-09-20 | 3.35 | 3.25 | 3.35 | -1.07 | -24.21% | 405 | 12,430 | 25.32% |
| AAPL241018C00195000 | 2024-04-16 2:37PM EDT | 2024-10-18 | 3.98 | 3.95 | 4.10 | -1.07 | -21.19% | 132 | 1,206 | 25.35% |
| AAPL241115C00195000 | 2024-04-16 11:57AM EDT | 2024-11-15 | 5.15 | 5.15 | 5.25 | -1.40 | -21.37% | 16 | 627 | 26.37% |
| AAPL241220C00195000 | 2024-04-16 3:23PM EDT | 2024-12-20 | 6.29 | 6.20 | 6.25 | -1.11 | -15.00% | 104 | 7,829 | 26.54% |
| AAPL250117C00195000 | 2024-04-16 3:52PM EDT | 2025-01-17 | 7.12 | 7.00 | 7.15 | -1.28 | -15.24% | 331 | 21,892 | 26.91% |
| AAPL250321C00195000 | 2024-04-16 12:39PM EDT | 2025-03-21 | 9.08 | 9.00 | 9.25 | -1.62 | -15.14% | 15 | 2,287 | 27.82% |
| AAPL250620C00195000 | 2024-04-16 3:54PM EDT | 2025-06-20 | 12.10 | 11.90 | 12.10 | -1.27 | -9.50% | 298 | 3,195 | 28.82% |
| AAPL250919C00195000 | 2024-04-16 1:50PM EDT | 2025-09-19 | 14.44 | 14.40 | 14.55 | -1.81 | -11.14% | 17 | 383 | 29.32% |
| AAPL251219C00195000 | 2024-04-16 3:48PM EDT | 2025-12-19 | 17.29 | 17.05 | 17.25 | -1.42 | -7.59% | 6 | 2,130 | 30.20% |
| AAPL260116C00195000 | 2024-04-16 3:40PM EDT | 2026-01-16 | 17.97 | 17.85 | 18.10 | -1.33 | -6.89% | 41 | 5,848 | 30.49% |
| AAPL260618C00195000 | 2024-04-16 11:36AM EDT | 2026-06-18 | 21.30 | 21.70 | 22.10 | -2.29 | -9.71% | 4 | 647 | 31.43% |
| AAPL261218C00195000 | 2024-04-16 2:37PM EDT | 2026-12-18 | 25.58 | 24.20 | 27.30 | -2.12 | -7.65% | 2 | 246 | 33.04% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00195000 | 2024-04-16 3:35PM EDT | 2024-04-19 | 25.25 | 25.20 | 25.55 | +2.95 | +13.23% | 1,112 | 413 | 0.00% |
| AAPL240426P00195000 | 2024-04-15 10:04AM EDT | 2024-04-26 | 20.23 | 25.35 | 25.85 | 0.00 | - | 3 | 7 | 46.14% |
| AAPL240503P00195000 | 2024-04-16 12:10PM EDT | 2024-05-03 | 25.70 | 25.00 | 26.15 | +3.65 | +16.55% | 6 | 9 | 42.87% |
| AAPL240510P00195000 | 2024-04-15 1:53PM EDT | 2024-05-10 | 21.25 | 25.00 | 25.90 | 0.00 | - | 1 | 8 | 31.79% |
| AAPL240517P00195000 | 2024-04-16 2:20PM EDT | 2024-05-17 | 25.75 | 25.25 | 25.90 | +4.38 | +20.50% | 3 | 78 | 28.13% |
| AAPL240524P00195000 | 2024-04-16 11:18AM EDT | 2024-05-24 | 25.80 | 25.20 | 26.30 | +4.30 | +20.00% | 9 | 15 | 30.91% |
| AAPL240531P00195000 | 2024-04-12 3:22PM EDT | 2024-05-31 | 19.35 | 25.20 | 26.70 | 0.00 | - | - | 10 | 32.14% |
| AAPL240621P00195000 | 2024-04-15 3:31PM EDT | 2024-06-21 | 22.91 | 25.40 | 25.65 | +0.66 | +2.97% | 10 | 6,843 | 13.97% |
| AAPL240719P00195000 | 2024-04-16 11:36AM EDT | 2024-07-19 | 26.41 | 25.50 | 26.45 | +4.51 | +20.59% | 13 | 552 | 20.85% |
| AAPL240816P00195000 | 2024-04-16 11:39AM EDT | 2024-08-16 | 27.00 | 26.10 | 26.30 | +4.51 | +20.05% | 41 | 1,142 | 17.43% |
| AAPL240920P00195000 | 2024-04-16 10:09AM EDT | 2024-09-20 | 23.74 | 25.70 | 26.95 | +1.74 | +7.91% | 10 | 5,357 | 18.44% |
| AAPL241018P00195000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 22.23 | 26.15 | 26.90 | 0.00 | - | 1 | 14 | 16.81% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 26.80 | 27.70 | 0.00 | - | 3 | 30 | 18.27% |
| AAPL241220P00195000 | 2024-04-15 10:43AM EDT | 2024-12-20 | 23.20 | 27.00 | 27.90 | 0.00 | - | 95 | 3,319 | 17.49% |
| AAPL250117P00195000 | 2024-04-16 1:31PM EDT | 2025-01-17 | 28.06 | 26.90 | 28.30 | +5.30 | +23.29% | 75 | 8,800 | 17.59% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 27.95 | 29.75 | +1.29 | +5.28% | 40 | 78 | 18.84% |
| AAPL250620P00195000 | 2024-04-16 12:55PM EDT | 2025-06-20 | 29.39 | 29.00 | 29.65 | +4.69 | +18.99% | 150 | 563 | 16.57% |
| AAPL250919P00195000 | 2024-03-19 2:41PM EDT | 2025-09-19 | 25.40 | 29.85 | 30.45 | 0.00 | - | 12 | 99 | 16.29% |
| AAPL251219P00195000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 28.62 | 30.65 | 31.50 | 0.00 | - | 5 | 2,389 | 16.47% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 31.00 | 31.65 | 0.00 | - | 10 | 671 | 16.30% |
| AAPL260618P00195000 | 2024-04-16 10:57AM EDT | 2026-06-18 | 32.65 | 32.05 | 33.70 | +3.65 | +12.59% | 1 | 85 | 16.97% |
© 2024 Yahoo. All rights reserved.