Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00220000 | 2024-04-19 12:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,895 | 50.00% |
| AAPL240426C00220000 | 2024-04-16 12:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 62.50% |
| AAPL240503C00220000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 804 | 50.78% |
| AAPL240510C00220000 | 2024-04-19 12:24PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 80 | 42.97% |
| AAPL240517C00220000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 171 | 32,133 | 39.06% |
| AAPL240524C00220000 | 2024-04-18 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 35 | 38.09% |
| AAPL240621C00220000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 1,074 | 66,955 | 30.42% |
| AAPL240719C00220000 | 2024-04-19 3:30PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 28 | 4,528 | 27.10% |
| AAPL240816C00220000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 0.30 | 0.27 | 0.31 | -0.03 | -9.09% | 84 | 18,455 | 26.29% |
| AAPL240920C00220000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 0.46 | 0.44 | 0.48 | -0.05 | -9.80% | 401 | 24,372 | 24.98% |
| AAPL241018C00220000 | 2024-04-19 1:58PM EDT | 2024-10-18 | 0.64 | 0.61 | 0.67 | -0.10 | -13.51% | 46 | 3,113 | 24.52% |
| AAPL241115C00220000 | 2024-04-19 2:44PM EDT | 2024-11-15 | 1.00 | 0.98 | 1.03 | -0.18 | -15.25% | 59 | 395 | 25.02% |
| AAPL241220C00220000 | 2024-04-19 3:48PM EDT | 2024-12-20 | 1.39 | 1.35 | 1.40 | -0.20 | -12.58% | 156 | 11,074 | 24.90% |
| AAPL250117C00220000 | 2024-04-19 3:39PM EDT | 2025-01-17 | 1.75 | 1.70 | 1.74 | -0.22 | -11.17% | 170 | 19,514 | 24.92% |
| AAPL250321C00220000 | 2024-04-19 12:27PM EDT | 2025-03-21 | 2.85 | 2.75 | 2.86 | -0.19 | -6.25% | 48 | 522 | 25.80% |
| AAPL250620C00220000 | 2024-04-19 2:29PM EDT | 2025-06-20 | 4.65 | 4.50 | 4.70 | -0.25 | -5.10% | 18 | 4,210 | 26.89% |
| AAPL250919C00220000 | 2024-04-19 1:41PM EDT | 2025-09-19 | 6.45 | 6.25 | 6.55 | -0.45 | -6.52% | 5 | 356 | 27.59% |
| AAPL251219C00220000 | 2024-04-19 2:44PM EDT | 2025-12-19 | 8.39 | 8.30 | 8.55 | -0.46 | -5.20% | 18 | 2,695 | 28.36% |
| AAPL260116C00220000 | 2024-04-19 3:55PM EDT | 2026-01-16 | 9.00 | 8.85 | 9.10 | -0.40 | -4.26% | 23 | 9,382 | 28.49% |
| AAPL260618C00220000 | 2024-04-19 2:10PM EDT | 2026-06-18 | 12.07 | 12.00 | 12.40 | -0.78 | -6.07% | 74 | 1,375 | 29.46% |
| AAPL261218C00220000 | 2024-04-19 2:15PM EDT | 2026-12-18 | 15.55 | 13.50 | 16.00 | -0.45 | -2.81% | 40 | 95 | 30.16% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00220000 | 2024-04-11 2:52PM EDT | 2024-04-19 | 45.93 | 53.95 | 56.20 | 0.00 | - | 3 | 3 | 234.38% |
| AAPL240517P00220000 | 2024-04-15 12:11PM EDT | 2024-05-17 | 44.00 | 54.55 | 55.50 | 0.00 | - | 2 | 0 | 58.25% |
| AAPL240621P00220000 | 2024-04-19 12:15PM EDT | 2024-06-21 | 55.66 | 54.50 | 55.45 | +2.51 | +4.72% | 4 | 4 | 38.48% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 53.85 | 55.50 | 0.00 | - | 1 | 0 | 32.74% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 54.60 | 55.45 | 0.00 | - | 39 | 0 | 28.15% |
| AAPL240920P00220000 | 2024-04-11 10:14AM EDT | 2024-09-20 | 51.40 | 53.70 | 55.55 | 0.00 | - | 1 | 0 | 25.71% |
| AAPL241018P00220000 | 2024-02-14 3:37PM EDT | 2024-10-18 | 36.87 | 46.60 | 49.60 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 2024-12-20 | 51.20 | 54.45 | 55.60 | 0.00 | - | 20 | 0 | 20.79% |
| AAPL250117P00220000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 53.15 | 53.45 | 56.50 | 0.00 | - | 600 | 413 | 24.06% |
| AAPL250321P00220000 | 2024-04-15 1:28PM EDT | 2025-03-21 | 45.00 | 53.05 | 56.40 | 0.00 | - | 1 | 5 | 21.34% |
| AAPL250620P00220000 | 2024-04-18 9:31AM EDT | 2025-06-20 | 54.60 | 54.50 | 56.70 | +2.73 | +5.26% | 1 | 3 | 19.89% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 53.65 | 56.95 | 0.00 | - | 1 | 1 | 18.73% |
| AAPL251219P00220000 | 2024-04-04 2:10PM EDT | 2025-12-19 | 54.81 | 53.35 | 56.95 | +4.81 | +9.62% | 3 | 1,477 | 17.29% |
| AAPL260116P00220000 | 2024-04-19 11:50AM EDT | 2026-01-16 | 55.27 | 53.25 | 56.85 | +4.77 | +9.45% | 1 | 114 | 16.68% |
| AAPL260618P00220000 | 2024-04-05 3:16PM EDT | 2026-06-18 | 50.98 | 53.35 | 57.15 | 0.00 | - | 2 | 8 | 15.60% |
| AAPL261218P00220000 | 2024-04-11 3:36PM EDT | 2026-12-18 | 46.72 | 53.75 | 57.65 | 0.00 | - | 2 | 3 | 14.93% |
© 2024 Yahoo. All rights reserved.