Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00080000 | 2024-04-04 12:17PM EDT | 2024-04-19 | 92.04 | 86.25 | 87.70 | 0.00 | - | 2 | 37 | 551.95% |
| AAPL240517C00080000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 87.20 | 86.90 | 87.60 | -4.60 | -5.01% | 7 | 5 | 118.56% |
| AAPL240621C00080000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 87.50 | 87.05 | 88.15 | -1.45 | -1.63% | 9 | 847 | 93.99% |
| AAPL240816C00080000 | 2024-04-11 12:23PM EDT | 2024-08-16 | 91.51 | 87.80 | 88.65 | 0.00 | - | 3 | 16 | 79.49% |
| AAPL240920C00080000 | 2024-04-10 9:56AM EDT | 2024-09-20 | 89.23 | 87.30 | 89.00 | 0.00 | - | 2 | 180 | 69.07% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 2024-12-20 | 95.62 | 88.30 | 90.00 | 0.00 | - | 2 | 767 | 63.42% |
| AAPL250117C00080000 | 2024-04-16 12:01PM EDT | 2025-01-17 | 91.49 | 88.65 | 90.45 | 0.00 | - | 1 | 458 | 62.78% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 2025-03-21 | 91.36 | 89.75 | 91.85 | 0.00 | - | 1 | 11 | 63.26% |
| AAPL250620C00080000 | 2024-04-16 3:59PM EDT | 2025-06-20 | 91.00 | 90.70 | 91.60 | -2.50 | -2.67% | 15 | 336 | 57.64% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 2025-09-19 | 95.85 | 91.30 | 92.90 | 0.00 | - | - | 1 | 55.84% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 79.14% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 95.80 | 92.50 | 93.90 | 0.00 | - | 1 | 311 | 53.75% |
| AAPL260618C00080000 | 2024-04-18 1:05PM EDT | 2026-06-18 | 94.60 | 93.60 | 95.35 | -1.68 | -1.74% | 1 | 18 | 51.59% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00080000 | 2024-04-08 11:08AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,862 | 312.50% |
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 2,012 | 84.38% |
| AAPL240621P00080000 | 2024-04-18 12:49PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 6,867 | 61.72% |
| AAPL240816P00080000 | 2024-04-17 3:29PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.07 | 0.00 | - | 61 | 377 | 51.37% |
| AAPL240920P00080000 | 2024-04-18 2:15PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.08 | 0.00 | - | 10 | 916 | 45.90% |
| AAPL241018P00080000 | 2024-04-15 3:48PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.12 | 0.00 | - | 3 | 120 | 44.43% |
| AAPL241115P00080000 | 2024-04-12 11:12AM EDT | 2024-11-15 | 0.11 | 0.12 | 0.16 | 0.00 | - | 40 | 109 | 42.97% |
| AAPL241220P00080000 | 2024-03-28 11:10AM EDT | 2024-12-20 | 0.17 | 0.16 | 0.21 | 0.00 | - | 1 | 1,315 | 41.36% |
| AAPL250117P00080000 | 2024-04-10 10:57AM EDT | 2025-01-17 | 0.19 | 0.18 | 0.24 | 0.00 | - | 4 | 2,156 | 39.94% |
| AAPL250321P00080000 | 2024-04-10 10:42AM EDT | 2025-03-21 | 0.25 | 0.24 | 0.32 | 0.00 | - | 80 | 24 | 37.62% |
| AAPL250620P00080000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 0.41 | 0.41 | 0.47 | 0.00 | - | 2 | 1,354 | 35.52% |
| AAPL250919P00080000 | 2024-04-11 1:15PM EDT | 2025-09-19 | 0.46 | 0.52 | 0.64 | 0.00 | - | 1 | 88 | 34.03% |
| AAPL251219P00080000 | 2024-04-18 1:30PM EDT | 2025-12-19 | 0.79 | 0.74 | 0.86 | +0.06 | +8.22% | 50 | 1,230 | 33.18% |
| AAPL260116P00080000 | 2024-04-15 12:05PM EDT | 2026-01-16 | 0.67 | 0.80 | 0.90 | 0.00 | - | 6 | 261 | 32.74% |
| AAPL260618P00080000 | 2024-04-17 12:42PM EDT | 2026-06-18 | 1.15 | 1.12 | 1.30 | 0.00 | - | 1 | 60 | 31.71% |
| AAPL261218P00080000 | 2024-04-16 12:54PM EDT | 2026-12-18 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 40.66% |
© 2024 Yahoo. All rights reserved.