Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00225000 | 2024-04-15 2:28PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,692 | 81.25% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 50.00% |
| AAPL240503C00225000 | 2024-04-15 1:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 5 | 479 | 50.78% |
| AAPL240510C00225000 | 2024-04-12 9:55AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1,055 | 138 | 40.23% |
| AAPL240517C00225000 | 2024-04-15 1:21PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 21 | 2,740 | 36.52% |
| AAPL240524C00225000 | 2024-04-12 2:57PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 1 | 36.52% |
| AAPL240621C00225000 | 2024-04-15 3:20PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 96 | 32,433 | 29.40% |
| AAPL240719C00225000 | 2024-04-15 2:03PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.27 | -0.10 | -28.57% | 195 | 2,641 | 26.78% |
| AAPL240816C00225000 | 2024-04-15 2:55PM EDT | 2024-08-16 | 0.52 | 0.45 | 0.50 | -0.15 | -22.39% | 22 | 6,360 | 26.23% |
| AAPL240920C00225000 | 2024-04-15 3:34PM EDT | 2024-09-20 | 0.73 | 0.59 | 0.81 | -0.27 | -27.00% | 120 | 19,606 | 25.50% |
| AAPL241018C00225000 | 2024-04-15 2:30PM EDT | 2024-10-18 | 1.02 | 0.75 | 0.98 | -0.29 | -22.14% | 32 | 579 | 24.51% |
| AAPL241115C00225000 | 2024-04-15 2:29PM EDT | 2024-11-15 | 1.51 | 1.22 | 1.51 | -0.27 | -15.17% | 58 | 612 | 25.32% |
| AAPL241220C00225000 | 2024-04-15 1:52PM EDT | 2024-12-20 | 1.88 | 1.63 | 2.00 | -0.50 | -21.01% | 20 | 4,014 | 25.28% |
| AAPL250117C00225000 | 2024-04-15 3:15PM EDT | 2025-01-17 | 2.29 | 2.03 | 2.47 | -0.60 | -20.76% | 249 | 15,350 | 25.43% |
| AAPL250321C00225000 | 2024-04-15 3:12PM EDT | 2025-03-21 | 3.60 | 2.88 | 3.55 | -0.54 | -13.04% | 1 | 1,380 | 25.66% |
| AAPL250620C00225000 | 2024-04-15 2:05PM EDT | 2025-06-20 | 5.40 | 5.05 | 5.45 | -0.70 | -11.48% | 17 | 1,673 | 26.45% |
| AAPL250919C00225000 | 2024-04-12 2:42PM EDT | 2025-09-19 | 7.63 | 7.10 | 7.55 | -0.47 | -5.80% | 1 | 380 | 27.32% |
| AAPL251219C00225000 | 2024-04-12 12:20PM EDT | 2025-12-19 | 10.35 | 8.25 | 12.00 | 0.00 | - | 9 | 1,230 | 31.00% |
| AAPL260116C00225000 | 2024-04-15 3:50PM EDT | 2026-01-16 | 10.20 | 10.00 | 11.15 | -1.10 | -9.73% | 48 | 3,141 | 29.27% |
| AAPL260618C00225000 | 2024-04-15 2:15PM EDT | 2026-06-18 | 13.37 | 13.30 | 14.60 | -0.42 | -3.05% | 114 | 1,931 | 30.02% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00225000 | 2024-04-03 3:49PM EDT | 2024-04-19 | 54.89 | 51.80 | 53.70 | 0.00 | - | 3 | 0 | 142.09% |
| AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 54.83% |
| AAPL240621P00225000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 54.89 | 51.85 | 52.90 | 0.00 | - | 4 | 0 | 36.74% |
| AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | - | 3 | 0 | 47.64% |
| AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | - | 2 | 0 | 40.66% |
| AAPL240920P00225000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 54.92 | 50.15 | 53.05 | 0.00 | - | 1 | 1 | 25.09% |
| AAPL241018P00225000 | 2024-04-04 12:35PM EDT | 2024-10-18 | 53.30 | 50.25 | 53.75 | 0.00 | - | 10 | 0 | 26.89% |
| AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 27.64% |
| AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 50.00 | 53.75 | 0.00 | - | 14 | 3 | 23.26% |
| AAPL250117P00225000 | 2024-04-15 9:31AM EDT | 2025-01-17 | 50.20 | 50.15 | 53.70 | -0.80 | -1.57% | 4 | 4 | 21.86% |
| AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | - | 1 | 0 | 23.64% |
| AAPL250919P00225000 | 2024-02-26 12:24PM EDT | 2025-09-19 | 44.26 | 49.80 | 53.55 | 0.00 | - | 1 | 7 | 15.54% |
| AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | - | 9 | 122 | 20.66% |
| AAPL260116P00225000 | 2024-04-15 1:07PM EDT | 2026-01-16 | 50.09 | 50.50 | 55.00 | +1.27 | +2.60% | 10 | 0 | 17.21% |
| AAPL260618P00225000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 55.10 | 52.10 | 53.35 | 0.00 | - | 2 | 3 | 12.14% |
© 2024 Yahoo. All rights reserved.