Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00095000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 70.35 | 74.05 | 74.85 | 0.00 | - | 90 | 163 | 121.00% |
| AAPL240621C00095000 | 2024-04-24 12:35PM EDT | 2024-06-21 | 74.32 | 74.60 | 75.55 | 0.00 | - | 1 | 2,024 | 90.33% |
| AAPL240719C00095000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 74.47 | 75.15 | 75.80 | 0.00 | - | 1 | 25 | 79.64% |
| AAPL240816C00095000 | 2024-03-20 2:44PM EDT | 2024-08-16 | 84.60 | 70.45 | 72.60 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240920C00095000 | 2024-04-17 12:40PM EDT | 2024-09-20 | 75.46 | 75.60 | 76.65 | 0.00 | - | 1 | 86 | 66.16% |
| AAPL241018C00095000 | 2024-04-17 1:02PM EDT | 2024-10-18 | 75.89 | 76.05 | 77.05 | 0.00 | - | - | 6 | 63.70% |
| AAPL241115C00095000 | 2024-04-10 3:34PM EDT | 2024-11-15 | 76.19 | 76.55 | 77.45 | 0.00 | - | 5 | 7 | 61.91% |
| AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 80.05 | 77.15 | 78.55 | 0.00 | - | 20 | 169 | 61.58% |
| AAPL250117C00095000 | 2024-04-24 11:57AM EDT | 2025-01-17 | 77.20 | 77.55 | 78.30 | 0.00 | - | 1 | 2,653 | 58.62% |
| AAPL250321C00095000 | 2024-04-02 1:50PM EDT | 2025-03-21 | 78.43 | 78.15 | 78.75 | 0.00 | - | 1 | 8 | 54.86% |
| AAPL250620C00095000 | 2024-04-22 12:05PM EDT | 2025-06-20 | 76.35 | 79.35 | 80.05 | 0.00 | - | 1 | 3,838 | 52.76% |
| AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 2025-09-19 | 82.31 | 79.90 | 82.40 | 0.00 | - | 1 | 6 | 51.92% |
| AAPL251219C00095000 | 2024-04-16 3:04PM EDT | 2025-12-19 | 82.55 | 81.50 | 82.60 | 0.00 | - | 1 | 58 | 50.05% |
| AAPL260116C00095000 | 2024-04-01 11:10AM EDT | 2026-01-16 | 82.57 | 81.65 | 82.75 | 0.00 | - | 1 | 54 | 50.57% |
| AAPL260618C00095000 | 2024-04-16 2:38PM EDT | 2026-06-18 | 84.15 | 83.25 | 84.75 | 0.00 | - | 4 | 82 | 49.41% |
| AAPL261218C00095000 | 2024-04-23 3:18PM EDT | 2026-12-18 | 83.70 | 84.40 | 87.75 | 0.00 | - | 1 | 10 | 49.70% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00095000 | 2024-04-22 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 282 | 76.56% |
| AAPL240621P00095000 | 2024-04-25 11:20AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 1,808 | 51.56% |
| AAPL240719P00095000 | 2024-04-18 9:49AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.06 | 0.00 | - | 1 | 156 | 47.66% |
| AAPL240816P00095000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 2 | 46 | 44.04% |
| AAPL240920P00095000 | 2024-04-25 12:33PM EDT | 2024-09-20 | 0.09 | 0.10 | 0.12 | -0.07 | -43.75% | 5 | 647 | 39.40% |
| AAPL241018P00095000 | 2024-04-19 11:41AM EDT | 2024-10-18 | 0.23 | 0.11 | 0.18 | 0.00 | - | 10 | 66 | 38.18% |
| AAPL241115P00095000 | 2024-04-25 12:06PM EDT | 2024-11-15 | 0.21 | 0.19 | 0.24 | -0.04 | -16.00% | 48 | 153 | 37.01% |
| AAPL241220P00095000 | 2024-04-25 12:49PM EDT | 2024-12-20 | 0.27 | 0.26 | 0.32 | -0.02 | -6.90% | 13 | 713 | 35.74% |
| AAPL250117P00095000 | 2024-04-23 11:20AM EDT | 2025-01-17 | 0.39 | 0.31 | 0.37 | 0.00 | - | 42 | 5,588 | 34.64% |
| AAPL250321P00095000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 0.49 | 0.44 | 0.52 | 0.00 | - | 82 | 68 | 33.03% |
| AAPL250620P00095000 | 2024-04-18 2:22PM EDT | 2025-06-20 | 0.90 | 0.70 | 0.81 | 0.00 | - | 1 | 889 | 31.79% |
| AAPL250919P00095000 | 2024-04-23 11:53AM EDT | 2025-09-19 | 1.11 | 0.93 | 1.09 | 0.00 | - | 5 | 48 | 30.64% |
| AAPL251219P00095000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 1.23 | 1.25 | 1.44 | 0.00 | - | 10 | 1,110 | 30.02% |
| AAPL260116P00095000 | 2024-04-22 10:38AM EDT | 2026-01-16 | 1.73 | 1.35 | 1.51 | 0.00 | - | 4 | 2,067 | 29.68% |
| AAPL260618P00095000 | 2024-04-22 3:39PM EDT | 2026-06-18 | 2.20 | 1.92 | 2.00 | 0.00 | - | 1 | 135 | 28.49% |
| AAPL261218P00095000 | 2024-04-12 9:42AM EDT | 2026-12-18 | 2.22 | 2.25 | 3.05 | 0.00 | - | 2 | 515 | 28.71% |
© 2024 Yahoo. All rights reserved.