Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:210.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00210000 | 2024-04-15 1:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 16,924 | 50.00% |
| AAPL240426C00210000 | 2024-04-15 2:20PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 1,581 | 25.00% |
| AAPL240503C00210000 | 2024-04-15 3:14PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 295 | 1,150 | 25.00% |
| AAPL240510C00210000 | 2024-04-15 2:39PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 151 | 440 | 12.50% |
| AAPL240517C00210000 | 2024-04-15 3:56PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 148 | 9,288 | 12.50% |
| AAPL240524C00210000 | 2024-04-15 3:58PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 58 | 166 | 12.50% |
| AAPL240531C00210000 | 2024-04-15 9:30AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| AAPL240621C00210000 | 2024-04-15 3:44PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 279 | 32,054 | 12.50% |
| AAPL240719C00210000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 112 | 5,623 | 6.25% |
| AAPL240816C00210000 | 2024-04-15 3:33PM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 118 | 13,513 | 6.25% |
| AAPL240920C00210000 | 2024-04-15 3:20PM EDT | 2024-09-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 635 | 15,884 | 6.25% |
| AAPL241018C00210000 | 2024-04-15 2:55PM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 90 | 1,179 | 6.25% |
| AAPL241115C00210000 | 2024-04-15 3:10PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,940 | 6.25% |
| AAPL241220C00210000 | 2024-04-15 3:39PM EDT | 2024-12-20 | 3.94 | 0.00 | 0.00 | 0.00 | - | 228 | 5,897 | 6.25% |
| AAPL250117C00210000 | 2024-04-15 3:56PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 656 | 19,743 | 6.25% |
| AAPL250321C00210000 | 2024-04-15 3:56PM EDT | 2025-03-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 83 | 6,239 | 3.13% |
| AAPL250620C00210000 | 2024-04-15 3:11PM EDT | 2025-06-20 | 8.78 | 0.00 | 0.00 | 0.00 | - | 11 | 4,008 | 3.13% |
| AAPL250919C00210000 | 2024-04-15 3:59PM EDT | 2025-09-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 4,596 | 3.13% |
| AAPL251219C00210000 | 2024-04-12 3:46PM EDT | 2025-12-19 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4,470 | 3.13% |
| AAPL260116C00210000 | 2024-04-15 3:54PM EDT | 2026-01-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 32 | 3,707 | 3.13% |
| AAPL260618C00210000 | 2024-04-12 3:35PM EDT | 2026-06-18 | 19.30 | 0.00 | 0.00 | 0.00 | - | 24 | 1,117 | 3.13% |
| AAPL261218C00210000 | 2024-04-15 2:12PM EDT | 2026-12-18 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 3.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00210000 | 2024-04-15 11:04AM EDT | 2024-04-19 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 2024-04-26 | 39.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510P00210000 | 2024-04-12 10:14AM EDT | 2024-05-10 | 32.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240517P00210000 | 2024-04-04 3:36PM EDT | 2024-05-17 | 40.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-04-15 3:12PM EDT | 2024-06-21 | 36.77 | 0.00 | 0.00 | 0.00 | - | 3,830 | 712 | 0.00% |
| AAPL240719P00210000 | 2024-04-10 1:58PM EDT | 2024-07-19 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816P00210000 | 2024-04-11 3:41PM EDT | 2024-08-16 | 35.25 | 0.00 | 0.00 | 0.00 | - | 50 | 10 | 0.00% |
| AAPL240920P00210000 | 2024-04-11 3:41PM EDT | 2024-09-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 750 | 123 | 0.00% |
| AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 2024-10-18 | 37.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241115P00210000 | 2024-04-10 3:00PM EDT | 2024-11-15 | 42.40 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 0.00% |
| AAPL241220P00210000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 38.65 | 0.00 | 0.00 | 0.00 | - | 20 | 115 | 0.00% |
| AAPL250117P00210000 | 2024-04-15 10:00AM EDT | 2025-01-17 | 35.67 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 0.00% |
| AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 2025-03-21 | 36.87 | 34.80 | 36.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL250620P00210000 | 2024-03-07 2:25PM EDT | 2025-06-20 | 40.95 | 40.00 | 42.15 | 0.00 | - | 5 | 572 | 21.28% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 2025-09-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| AAPL251219P00210000 | 2024-04-12 3:01PM EDT | 2025-12-19 | 37.26 | 0.00 | 0.00 | 0.00 | - | 843 | 2,947 | 0.00% |
| AAPL260116P00210000 | 2024-04-02 12:05PM EDT | 2026-01-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| AAPL260618P00210000 | 2024-04-15 3:03PM EDT | 2026-06-18 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| AAPL261218P00210000 | 2024-04-15 2:45PM EDT | 2026-12-18 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.