Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:215.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 150.00% |
| AAPL240503C00215000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 25.00% |
| AAPL240510C00215000 | 2024-04-26 12:28PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 233 | 46.88% |
| AAPL240517C00215000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 18 | 8,214 | 38.67% |
| AAPL240524C00215000 | 2024-04-26 11:34AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 9 | 34.67% |
| AAPL240531C00215000 | 2024-04-26 10:40AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 200 | 74 | 31.06% |
| AAPL240621C00215000 | 2024-04-26 2:46PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | 0.00 | - | 51 | 17,472 | 28.37% |
| AAPL240719C00215000 | 2024-04-26 1:19PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.22 | 0.00 | - | 2,371 | 8,363 | 24.90% |
| AAPL240816C00215000 | 2024-04-25 12:22PM EDT | 2024-08-16 | 0.44 | 0.40 | 0.43 | +0.05 | +12.82% | 1 | 3,653 | 24.29% |
| AAPL240920C00215000 | 2024-04-26 2:19PM EDT | 2024-09-20 | 0.68 | 0.66 | 0.69 | +0.09 | +15.25% | 54 | 5,949 | 23.34% |
| AAPL241018C00215000 | 2024-04-26 11:47AM EDT | 2024-10-18 | 0.96 | 0.92 | 0.96 | +0.08 | +9.09% | 2 | 1,050 | 23.04% |
| AAPL241115C00215000 | 2024-04-26 1:48PM EDT | 2024-11-15 | 1.40 | 1.43 | 1.46 | -0.10 | -6.67% | 2 | 578 | 23.72% |
| AAPL241220C00215000 | 2024-04-26 10:05AM EDT | 2024-12-20 | 2.01 | 1.93 | 1.98 | +0.08 | +4.15% | 6 | 5,293 | 23.81% |
| AAPL250117C00215000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 2.45 | 2.40 | 2.45 | -0.02 | -0.81% | 103 | 11,636 | 23.98% |
| AAPL250321C00215000 | 2024-04-26 1:39PM EDT | 2025-03-21 | 3.75 | 3.75 | 3.85 | +0.05 | +1.35% | 59 | 988 | 24.99% |
| AAPL250620C00215000 | 2024-04-26 1:38PM EDT | 2025-06-20 | 5.87 | 5.90 | 6.05 | +0.17 | +2.98% | 9 | 6,740 | 26.21% |
| AAPL250919C00215000 | 2024-04-26 12:59PM EDT | 2025-09-19 | 8.10 | 8.05 | 8.20 | +0.10 | +1.25% | 2 | 1,736 | 27.04% |
| AAPL251219C00215000 | 2024-04-26 12:38PM EDT | 2025-12-19 | 10.30 | 10.25 | 10.40 | +0.02 | +0.19% | 4 | 6,164 | 27.81% |
| AAPL260116C00215000 | 2024-04-26 1:55PM EDT | 2026-01-16 | 10.80 | 10.85 | 11.05 | +0.40 | +3.85% | 1 | 2,113 | 28.00% |
| AAPL260618C00215000 | 2024-04-26 1:41PM EDT | 2026-06-18 | 14.30 | 14.40 | 14.65 | +1.00 | +7.52% | 4 | 437 | 29.03% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 44.85 | 45.25 | 0.00 | - | 2 | 0 | 59.47% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 54.30% |
| AAPL240621P00215000 | 2024-04-26 2:53PM EDT | 2024-06-21 | 45.10 | 44.80 | 45.15 | -0.45 | -0.99% | 200 | 225 | 27.93% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 48.66% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 44.70 | 45.60 | 0.00 | - | 1 | 1 | 22.53% |
| AAPL241018P00215000 | 2024-04-24 2:18PM EDT | 2024-10-18 | 46.10 | 44.85 | 45.35 | 0.00 | - | 40 | 10 | 18.58% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 44.85 | 45.65 | 0.00 | - | 1 | 0 | 19.53% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 44.70 | 45.60 | 0.00 | - | 1 | 0 | 17.76% |
| AAPL250117P00215000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 45.50 | 44.85 | 45.35 | 0.00 | - | 300 | 196 | 15.13% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 44.50 | 45.90 | 0.00 | - | 4 | 0 | 16.54% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 50.40 | 45.05 | 46.50 | 0.00 | - | 2 | 102 | 16.62% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 15.60% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 22.63% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 45.65 | 46.20 | 0.00 | - | 1 | 36 | 12.85% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 46.15 | 47.00 | 0.00 | - | 17 | 17 | 13.21% |
© 2024 Yahoo. All rights reserved.