Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:60.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00060000 | 2024-03-27 2:13PM EDT | 2024-04-19 | 112.60 | 105.05 | 105.65 | 0.00 | - | 1 | 0 | 917.19% |
| AAPL240621C00060000 | 2024-04-01 10:25AM EDT | 2024-06-21 | 110.88 | 105.30 | 106.30 | 0.00 | - | 2 | 868 | 133.25% |
| AAPL240920C00060000 | 2024-04-01 11:06AM EDT | 2024-09-20 | 110.90 | 106.00 | 106.75 | 0.00 | - | 1 | 778 | 95.68% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 2024-12-20 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 115.77% |
| AAPL250117C00060000 | 2024-04-17 2:46PM EDT | 2025-01-17 | 111.05 | 106.70 | 107.55 | 0.00 | - | 1 | 535 | 79.52% |
| AAPL250321C00060000 | 2024-04-11 9:30AM EDT | 2025-03-21 | 110.70 | 106.15 | 109.00 | 0.00 | - | 1 | 9 | 75.20% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 2025-06-20 | 108.20 | 106.70 | 108.95 | -11.80 | -9.83% | 37 | 89 | 68.34% |
| AAPL250919C00060000 | 2023-11-28 3:45PM EDT | 2025-09-19 | 133.38 | 134.85 | 138.60 | 0.00 | - | - | 21 | 172.55% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 2025-12-19 | 113.71 | 107.50 | 110.20 | 0.00 | - | 2 | 238 | 62.31% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 2026-01-16 | 113.92 | 107.85 | 110.40 | 0.00 | - | 1 | 25 | 62.16% |
| AAPL260618C00060000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 110.51 | 108.30 | 111.70 | -4.59 | -3.99% | 13 | 110 | 59.17% |
| AAPL261218C00060000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 114.00 | 108.75 | 113.30 | 0.00 | - | 1 | 18 | 56.61% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00060000 | 2024-04-16 11:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 600.00% |
| AAPL240517P00060000 | 2024-02-23 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 496 | 117.19% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,663 | 82.03% |
| AAPL240920P00060000 | 2024-04-12 10:35AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 247 | 55.86% |
| AAPL241018P00060000 | 2024-04-17 2:03PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.07 | 0.00 | - | 80 | 158 | 53.13% |
| AAPL241115P00060000 | 2024-04-12 11:10AM EDT | 2024-11-15 | 0.04 | 0.03 | 0.08 | 0.00 | - | 80 | 251 | 51.17% |
| AAPL241220P00060000 | 2024-04-18 12:28PM EDT | 2024-12-20 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 343 | 50.68% |
| AAPL250117P00060000 | 2024-04-17 3:30PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 910 | 46.78% |
| AAPL250321P00060000 | 2024-04-17 10:21AM EDT | 2025-03-21 | 0.09 | 0.07 | 0.14 | 0.00 | - | 8 | 115 | 45.12% |
| AAPL250620P00060000 | 2024-04-12 3:01PM EDT | 2025-06-20 | 0.11 | 0.12 | 0.20 | 0.00 | - | 4 | 155 | 41.94% |
| AAPL250919P00060000 | 2024-04-11 1:48PM EDT | 2025-09-19 | 0.15 | 0.16 | 0.25 | 0.00 | - | 1 | 4 | 39.31% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 2025-12-19 | 0.27 | 0.25 | 0.34 | 0.00 | - | 1 | 376 | 37.94% |
| AAPL260116P00060000 | 2024-04-01 11:22AM EDT | 2026-01-16 | 0.30 | 0.28 | 0.32 | 0.00 | - | 1 | 18 | 36.74% |
| AAPL260618P00060000 | 2024-04-11 3:46PM EDT | 2026-06-18 | 0.40 | 0.41 | 0.54 | 0.00 | - | 1 | 3 | 35.86% |
| AAPL261218P00060000 | 2024-03-28 10:26AM EDT | 2026-12-18 | 0.64 | 0.41 | 1.00 | 0.00 | - | 5 | 5 | 36.12% |
© 2024 Yahoo. All rights reserved.