Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:290.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00290000 | 2024-02-22 3:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 224 | 325.00% |
| AAPL240517C00290000 | 2024-03-11 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| AAPL240621C00290000 | 2024-04-04 2:11PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 4,750 | 45.70% |
| AAPL240719C00290000 | 2024-04-08 1:01PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 201 | 702 | 39.84% |
| AAPL240816C00290000 | 2024-04-15 3:39PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 141 | 34.77% |
| AAPL240920C00290000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.08 | 0.00 | - | 10 | 1,120 | 33.79% |
| AAPL241018C00290000 | 2024-04-19 9:32AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 100 | 341 | 31.15% |
| AAPL241115C00290000 | 2024-04-12 9:33AM EDT | 2024-11-15 | 0.16 | 0.06 | 0.11 | 0.00 | - | 100 | 182 | 30.08% |
| AAPL241220C00290000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 0.12 | 0.09 | 0.14 | 0.00 | - | 235 | 7,319 | 28.66% |
| AAPL250117C00290000 | 2024-04-18 1:23PM EDT | 2025-01-17 | 0.16 | 0.12 | 0.18 | 0.00 | - | 6 | 2,186 | 28.03% |
| AAPL250321C00290000 | 2024-04-16 3:18PM EDT | 2025-03-21 | 0.38 | 0.23 | 0.30 | 0.00 | - | 2 | 325 | 27.05% |
| AAPL250620C00290000 | 2024-04-18 3:49PM EDT | 2025-06-20 | 0.56 | 0.52 | 0.57 | 0.00 | - | 10 | 1,425 | 26.43% |
| AAPL250919C00290000 | 2024-04-19 11:02AM EDT | 2025-09-19 | 0.88 | 0.82 | 0.95 | -0.25 | -22.12% | 1 | 126 | 26.18% |
| AAPL251219C00290000 | 2024-04-16 11:03AM EDT | 2025-12-19 | 1.67 | 1.45 | 1.56 | 0.00 | - | 42 | 1,004 | 26.56% |
| AAPL260116C00290000 | 2024-04-18 12:47PM EDT | 2026-01-16 | 1.77 | 1.62 | 1.74 | 0.00 | - | 28 | 986 | 26.56% |
| AAPL260618C00290000 | 2024-04-18 1:17PM EDT | 2026-06-18 | 3.10 | 2.86 | 3.10 | 0.00 | - | 1 | 167 | 27.19% |
| AAPL261218C00290000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 4.80 | 4.05 | 5.35 | +0.08 | +1.69% | 1 | 76 | 28.30% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 2024-06-21 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 2024-09-20 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 2025-01-17 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 2025-12-19 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.