Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00090000 | 2024-04-19 3:27PM EDT | 2024-04-19 | 75.09 | 73.95 | 76.50 | -19.72 | -20.80% | 1 | 204 | 551.17% |
| AAPL240517C00090000 | 2024-03-07 12:49PM EDT | 2024-05-17 | 80.05 | 79.55 | 80.60 | 0.00 | - | 1 | 4 | 203.37% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 2024-06-21 | 80.40 | 75.30 | 76.10 | 0.00 | - | 1 | 1,211 | 83.25% |
| AAPL240719C00090000 | 2024-04-19 9:32AM EDT | 2024-07-19 | 75.37 | 74.80 | 77.35 | -5.13 | -6.37% | 3 | 329 | 75.66% |
| AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 2024-09-20 | 83.90 | 75.50 | 78.20 | 0.00 | - | 1 | 93 | 65.95% |
| AAPL241220C00090000 | 2024-04-19 12:45PM EDT | 2024-12-20 | 78.05 | 77.65 | 78.45 | -4.19 | -5.09% | 6 | 37 | 59.70% |
| AAPL250117C00090000 | 2024-04-15 2:15PM EDT | 2025-01-17 | 78.46 | 78.05 | 78.90 | -7.73 | -8.97% | 1 | 633 | 58.75% |
| AAPL250321C00090000 | 2024-03-28 12:36PM EDT | 2025-03-21 | 85.50 | 78.45 | 79.50 | 0.00 | - | 15 | 82 | 55.15% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 2025-06-20 | 84.76 | 79.50 | 80.75 | 0.00 | - | 1 | 436 | 53.08% |
| AAPL250919C00090000 | 2024-04-03 12:48PM EDT | 2025-09-19 | 86.11 | 80.35 | 81.95 | 0.00 | - | 2 | 12 | 51.31% |
| AAPL251219C00090000 | 2024-04-16 11:22AM EDT | 2025-12-19 | 82.30 | 81.50 | 83.10 | -3.75 | -4.36% | 2 | 229 | 50.38% |
| AAPL260116C00090000 | 2024-04-18 2:23PM EDT | 2026-01-16 | 84.60 | 81.95 | 83.40 | 0.00 | - | 21 | 87 | 50.20% |
| AAPL260618C00090000 | 2024-04-19 9:31AM EDT | 2026-06-18 | 85.00 | 83.30 | 85.15 | -0.95 | -1.11% | 2 | 1,489 | 50.42% |
| AAPL261218C00090000 | 2024-04-18 2:42PM EDT | 2026-12-18 | 87.52 | 84.00 | 87.90 | 0.00 | - | 1 | 6 | 50.48% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00090000 | 2024-04-10 9:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,259 | 362.50% |
| AAPL240517P00090000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 198 | 75.00% |
| AAPL240621P00090000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 5 | 2,921 | 53.91% |
| AAPL240719P00090000 | 2024-04-17 10:54AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.09 | 0.00 | - | 15 | 94 | 50.78% |
| AAPL240816P00090000 | 2024-04-17 10:37AM EDT | 2024-08-16 | 0.08 | 0.07 | 0.13 | 0.00 | - | 5 | 165 | 46.58% |
| AAPL240920P00090000 | 2024-04-19 1:43PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.16 | 0.00 | - | 10 | 303 | 42.19% |
| AAPL241018P00090000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 0.17 | 0.15 | 0.20 | +0.05 | +41.67% | 80 | 43 | 40.04% |
| AAPL241115P00090000 | 2024-04-16 3:57PM EDT | 2024-11-15 | 0.21 | 0.22 | 0.27 | 0.00 | - | 1 | 129 | 39.01% |
| AAPL241220P00090000 | 2024-04-19 3:29PM EDT | 2024-12-20 | 0.33 | 0.30 | 0.36 | +0.03 | +10.00% | 81 | 766 | 37.79% |
| AAPL250117P00090000 | 2024-04-19 3:19PM EDT | 2025-01-17 | 0.37 | 0.36 | 0.40 | +0.07 | +23.33% | 5 | 30,381 | 36.45% |
| AAPL250321P00090000 | 2024-04-15 3:50PM EDT | 2025-03-21 | 0.50 | 0.47 | 0.57 | +0.10 | +25.00% | 1 | 23 | 34.94% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 2025-06-20 | 0.70 | 0.74 | 0.85 | 0.00 | - | 1 | 271 | 33.45% |
| AAPL250919P00090000 | 2024-04-16 2:40PM EDT | 2025-09-19 | 0.85 | 0.96 | 1.13 | 0.00 | - | 3 | 627 | 32.22% |
| AAPL251219P00090000 | 2024-04-18 2:42PM EDT | 2025-12-19 | 1.34 | 1.30 | 1.47 | +0.07 | +5.51% | 1 | 2,914 | 31.51% |
| AAPL260116P00090000 | 2024-04-19 2:05PM EDT | 2026-01-16 | 1.43 | 1.40 | 1.52 | +0.36 | +33.64% | 57 | 863 | 31.04% |
| AAPL260618P00090000 | 2024-04-18 10:16AM EDT | 2026-06-18 | 1.75 | 1.82 | 1.97 | 0.00 | - | 1 | 532 | 29.68% |
| AAPL261218P00090000 | 2024-04-19 9:54AM EDT | 2026-12-18 | 2.40 | 1.91 | 2.90 | +0.10 | +4.35% | 1 | 13 | 29.61% |
© 2024 Yahoo. All rights reserved.