NasdaqGS - Delayed Quote • USD
Apple Inc. (AAPL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00200000 | 4/26/2024 7:58 PM | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,500 | 5,871 | 50.20% |
| AAPL240510C00200000 | 4/26/2024 7:46 PM | 2024-05-10 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 815 | 2,826 | 40.23% |
| AAPL240517C00200000 | 4/26/2024 7:58 PM | 2024-05-17 | 0.12 | 0.10 | 0.12 | 0.01 | 9.09% | 7,461 | 35,512 | 34.28% |
| AAPL240524C00200000 | 4/26/2024 7:43 PM | 2024-05-24 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 543 | 950 | 30.08% |
| AAPL240531C00200000 | 4/26/2024 7:35 PM | 2024-05-31 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 400 | 2,223 | 27.54% |
| AAPL240621C00200000 | 4/26/2024 7:59 PM | 2024-06-21 | 0.42 | 0.41 | 0.42 | -0.02 | -4.55% | 3,108 | 70,159 | 26.27% |
| AAPL240719C00200000 | 4/26/2024 7:58 PM | 2024-07-19 | 0.68 | 0.65 | 0.68 | -0.05 | -6.85% | 483 | 17,879 | 23.85% |
| AAPL240816C00200000 | 4/26/2024 7:57 PM | 2024-08-16 | 1.24 | 1.23 | 1.27 | -0.09 | -6.77% | 725 | 13,763 | 24.23% |
| AAPL240920C00200000 | 4/26/2024 7:59 PM | 2024-09-20 | 1.82 | 1.77 | 1.85 | -0.17 | -8.54% | 955 | 37,578 | 23.63% |
| AAPL241018C00200000 | 4/26/2024 7:54 PM | 2024-10-18 | 2.46 | 2.32 | 2.46 | -0.02 | -0.81% | 570 | 3,779 | 23.77% |
| AAPL241115C00200000 | 4/26/2024 6:46 PM | 2024-11-15 | 3.45 | 3.25 | 3.40 | -0.15 | -4.17% | 47 | 1,594 | 24.79% |
| AAPL241220C00200000 | 4/26/2024 7:53 PM | 2024-12-20 | 4.30 | 4.10 | 4.25 | -0.15 | -3.37% | 133 | 9,515 | 24.98% |
| AAPL250117C00200000 | 4/26/2024 7:57 PM | 2025-01-17 | 4.90 | 4.90 | 5.00 | -0.35 | -6.67% | 1,139 | 43,924 | 25.28% |
| AAPL250321C00200000 | 4/26/2024 7:53 PM | 2025-03-21 | 6.91 | 6.70 | 6.85 | -0.07 | -1.00% | 80 | 6,239 | 26.19% |
| AAPL250620C00200000 | 4/26/2024 7:59 PM | 2025-06-20 | 9.50 | 9.45 | 9.65 | -0.19 | -1.96% | 136 | 4,416 | 27.52% |
| AAPL250919C00200000 | 4/26/2024 7:16 PM | 2025-09-19 | 12.35 | 11.90 | 12.20 | 0.07 | 0.57% | 2 | 1,540 | 28.36% |
| AAPL251219C00200000 | 4/26/2024 7:23 PM | 2025-12-19 | 14.87 | 14.45 | 14.65 | -0.08 | -0.54% | 7 | 7,139 | 29.08% |
| AAPL260116C00200000 | 4/26/2024 7:45 PM | 2026-01-16 | 15.40 | 15.00 | 15.50 | -0.12 | -0.77% | 180 | 6,036 | 29.41% |
| AAPL260618C00200000 | 4/26/2024 7:59 PM | 2026-06-18 | 19.10 | 19.00 | 19.35 | -0.22 | -1.14% | 5 | 3,782 | 30.35% |
| AAPL261218C00200000 | 4/26/2024 7:44 PM | 2026-12-18 | 23.40 | 22.65 | 23.45 | -0.10 | -0.43% | 116 | 1,396 | 31.08% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00200000 | 4/26/2024 7:58 PM | 2024-05-03 | 30.70 | 30.35 | 31.40 | -0.05 | -0.16% | 1,221 | 51 | 63.18% |
| AAPL240510P00200000 | 4/26/2024 6:30 PM | 2024-05-10 | 30.20 | 30.05 | 31.50 | 0.10 | 0.33% | 18 | 4 | 60.74% |
| AAPL240517P00200000 | 4/26/2024 7:39 PM | 2024-05-17 | 30.00 | 30.25 | 31.25 | -0.30 | -0.99% | 25 | 19 | 45.46% |
| AAPL240531P00200000 | 4/26/2024 7:41 PM | 2024-05-31 | 29.98 | 29.85 | 31.50 | -2.05 | -6.40% | 2 | 1 | 38.43% |
| AAPL240621P00200000 | 4/26/2024 6:39 PM | 2024-06-21 | 30.25 | 30.10 | 31.25 | -0.25 | -0.82% | 500 | 2,604 | 27.86% |
| AAPL240719P00200000 | 4/26/2024 6:53 PM | 2024-07-19 | 30.18 | 30.30 | 31.60 | -0.72 | -2.33% | 200 | 35 | 25.56% |
| AAPL240816P00200000 | 4/26/2024 7:54 PM | 2024-08-16 | 30.40 | 30.25 | 31.40 | -0.07 | -0.23% | 4 | 34 | 20.84% |
| AAPL240920P00200000 | 4/26/2024 4:22 PM | 2024-09-20 | 30.00 | 30.40 | 31.55 | -1.00 | -3.23% | 1 | 2,170 | 19.07% |
| AAPL241018P00200000 | 4/18/2024 2:06 PM | 2024-10-18 | 32.58 | 30.45 | 31.55 | 0.00 | 0.00% | 1 | 137 | 17.48% |
| AAPL241115P00200000 | 4/12/2024 3:40 PM | 2024-11-15 | 25.20 | 30.70 | 31.45 | 0.00 | 0.00% | 5 | 50 | 15.75% |
| AAPL241220P00200000 | 4/25/2024 3:21 PM | 2024-12-20 | 32.30 | 31.15 | 31.70 | 0.00 | 0.00% | 10 | 3,526 | 15.63% |
| AAPL250117P00200000 | 4/25/2024 1:39 PM | 2025-01-17 | 30.80 | 31.20 | 32.80 | 0.00 | 0.00% | 25 | 12,039 | 18.33% |
| AAPL250321P00200000 | 4/19/2024 3:53 PM | 2025-03-21 | 36.35 | 30.85 | 32.50 | 0.00 | 0.00% | 30 | 299 | 15.71% |
| AAPL250620P00200000 | 4/26/2024 1:49 PM | 2025-06-20 | 31.89 | 32.50 | 33.85 | -0.51 | -1.57% | 40 | 4,032 | 16.79% |
| AAPL250919P00200000 | 3/21/2024 7:41 PM | 2025-09-19 | 32.90 | 35.80 | 38.70 | 0.00 | 0.00% | 1 | 102 | 22.70% |
| AAPL251219P00200000 | 4/24/2024 7:38 PM | 2025-12-19 | 34.27 | 33.55 | 34.75 | 0.00 | 0.00% | 2 | 3,276 | 15.45% |
| AAPL260116P00200000 | 4/26/2024 4:54 PM | 2026-01-16 | 34.40 | 33.90 | 35.15 | -2.60 | -7.03% | 15 | 1,313 | 15.69% |
| AAPL260618P00200000 | 4/22/2024 5:01 PM | 2026-06-18 | 38.29 | 34.15 | 35.95 | 0.00 | 0.00% | 2 | 93 | 15.10% |
| AAPL261218P00200000 | 4/24/2024 6:56 PM | 2026-12-18 | 35.65 | 34.80 | 38.10 | 0.00 | 0.00% | 1 | 31 | 15.91% |
Related Tickers
SONY Sony Group Corporation
82.33
-0.13%
1810.HK Xiaomi Corporation
17.360
+4.58%
005930.KS Samsung Electronics Co., Ltd.
76,700.00
+0.52%
5371.TWO Coretronic Corporation
95.50
+3.69%
GPRO GoPro, Inc.
1.7300
+1.17%
2498.TW HTC Corporation
42.05
+0.84%
SONO Sonos, Inc.
16.97
-0.93%
XIACY Xiaomi Corporation
11.09
+4.55%
VUZI Vuzix Corporation
1.3200
-1.49%
2439.TW Merry Electronics Co., Ltd.
119.50
+3.02%