Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:270.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,175 | 60.16% |
| AAPL240621C00270000 | 2024-04-18 9:34AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 3,146 | 42.97% |
| AAPL240719C00270000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 723 | 35.55% |
| AAPL240816C00270000 | 2024-04-22 3:57PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 100 | 1,104 | 32.62% |
| AAPL240920C00270000 | 2024-04-23 9:43AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 100 | 842 | 29.59% |
| AAPL241018C00270000 | 2024-04-22 9:39AM EDT | 2024-10-18 | 0.08 | 0.06 | 0.08 | 0.00 | - | 200 | 596 | 27.64% |
| AAPL241115C00270000 | 2024-04-23 11:29AM EDT | 2024-11-15 | 0.12 | 0.09 | 0.12 | 0.00 | - | 156 | 187 | 26.95% |
| AAPL241220C00270000 | 2024-04-22 1:04PM EDT | 2024-12-20 | 0.17 | 0.13 | 0.18 | 0.00 | - | 35 | 6,445 | 26.22% |
| AAPL250117C00270000 | 2024-04-23 12:04PM EDT | 2025-01-17 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 1 | 12,613 | 25.51% |
| AAPL250321C00270000 | 2024-04-22 10:04AM EDT | 2025-03-21 | 0.46 | 0.37 | 0.45 | 0.00 | - | 256 | 954 | 25.54% |
| AAPL250620C00270000 | 2024-04-23 9:34AM EDT | 2025-06-20 | 0.87 | 0.83 | 0.88 | -0.04 | -4.40% | 15 | 1,617 | 25.38% |
| AAPL250919C00270000 | 2024-04-15 2:11PM EDT | 2025-09-19 | 1.98 | 1.41 | 1.46 | 0.00 | - | 22 | 468 | 25.44% |
| AAPL251219C00270000 | 2024-04-22 1:57PM EDT | 2025-12-19 | 2.43 | 2.23 | 2.30 | 0.00 | - | 11 | 1,101 | 25.94% |
| AAPL260116C00270000 | 2024-04-19 11:54AM EDT | 2026-01-16 | 2.62 | 2.50 | 2.58 | 0.00 | - | 4 | 298 | 26.07% |
| AAPL260618C00270000 | 2024-04-22 12:29PM EDT | 2026-06-18 | 4.30 | 4.10 | 4.30 | -0.05 | -1.15% | 1 | 218 | 26.76% |
| AAPL261218C00270000 | 2024-04-18 11:51AM EDT | 2026-12-18 | 6.89 | 5.25 | 6.55 | 0.00 | - | 2 | 69 | 27.36% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00270000 | 2024-04-22 2:45PM EDT | 2024-06-21 | 103.46 | 103.75 | 104.05 | 0.00 | - | 4 | 5 | 51.66% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 2026-01-16 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00270000 | 2024-03-01 3:48PM EDT | 2026-06-18 | 90.05 | 96.55 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.