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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00205000 | 4/26/2024 7:52 PM | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 503 | 908 | 53.13% |
| AAPL240510C00205000 | 4/26/2024 7:12 PM | 2024-05-10 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 1,199 | 3,502 | 42.77% |
| AAPL240517C00205000 | 4/26/2024 7:49 PM | 2024-05-17 | 0.07 | 0.07 | 0.08 | 0.01 | 16.67% | 676 | 7,899 | 36.33% |
| AAPL240524C00205000 | 4/26/2024 7:52 PM | 2024-05-24 | 0.08 | 0.07 | 0.08 | 0.01 | 14.29% | 109 | 602 | 31.45% |
| AAPL240531C00205000 | 4/26/2024 7:52 PM | 2024-05-31 | 0.10 | 0.07 | 0.10 | 0.01 | 11.11% | 127 | 297 | 29.00% |
| AAPL240621C00205000 | 4/26/2024 7:55 PM | 2024-06-21 | 0.27 | 0.26 | 0.28 | 0.01 | 3.85% | 205 | 23,938 | 27.10% |
| AAPL240719C00205000 | 4/26/2024 7:38 PM | 2024-07-19 | 0.46 | 0.41 | 0.45 | -0.03 | -6.12% | 134 | 5,802 | 24.22% |
| AAPL240816C00205000 | 4/26/2024 7:12 PM | 2024-08-16 | 0.89 | 0.81 | 0.88 | 0.01 | 1.14% | 106 | 6,179 | 24.33% |
| AAPL240920C00205000 | 4/26/2024 7:56 PM | 2024-09-20 | 1.29 | 1.27 | 1.31 | -0.09 | -6.52% | 208 | 13,230 | 23.50% |
| AAPL241018C00205000 | 4/26/2024 6:55 PM | 2024-10-18 | 1.78 | 1.67 | 1.76 | -0.02 | -1.11% | 62 | 2,426 | 23.41% |
| AAPL241115C00205000 | 4/26/2024 7:08 PM | 2024-11-15 | 2.60 | 2.44 | 2.52 | -0.10 | -3.70% | 257 | 269 | 24.30% |
| AAPL241220C00205000 | 4/26/2024 6:24 PM | 2024-12-20 | 3.30 | 3.15 | 3.30 | -0.10 | -2.94% | 13 | 5,546 | 24.61% |
| AAPL250117C00205000 | 4/26/2024 7:58 PM | 2025-01-17 | 3.85 | 3.75 | 3.95 | -0.20 | -4.94% | 98 | 15,732 | 24.87% |
| AAPL250321C00205000 | 4/26/2024 6:59 PM | 2025-03-21 | 5.68 | 5.50 | 5.65 | -0.17 | -2.91% | 61 | 7,504 | 25.80% |
| AAPL250620C00205000 | 4/26/2024 2:31 PM | 2025-06-20 | 8.55 | 8.05 | 8.25 | 0.05 | 0.59% | 6 | 6,181 | 27.09% |
| AAPL250919C00205000 | 4/25/2024 6:35 PM | 2025-09-19 | 10.58 | 10.40 | 10.65 | 0.15 | 1.44% | 5 | 425 | 27.90% |
| AAPL251219C00205000 | 4/26/2024 7:19 PM | 2025-12-19 | 13.22 | 12.85 | 13.10 | 0.52 | 4.09% | 1 | 1,065 | 28.73% |
| AAPL260116C00205000 | 4/26/2024 2:15 PM | 2026-01-16 | 14.20 | 13.30 | 13.75 | 0.88 | 6.61% | 1 | 902 | 28.86% |
| AAPL260618C00205000 | 4/26/2024 6:44 PM | 2026-06-18 | 17.68 | 17.05 | 17.60 | 0.53 | 3.09% | 98 | 6,797 | 29.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00205000 | 4/15/2024 1:30 PM | 2024-05-10 | 29.45 | 35.05 | 36.50 | 0.00 | 0.00% | - | 0 | 67.29% |
| AAPL240517P00205000 | 4/26/2024 7:20 PM | 2024-05-17 | 35.00 | 35.20 | 36.30 | -1.75 | -4.76% | 3 | 8 | 51.49% |
| AAPL240524P00205000 | 4/19/2024 3:32 PM | 2024-05-24 | 39.93 | 35.25 | 36.20 | 0.00 | 0.00% | 1 | 1 | 42.90% |
| AAPL240621P00205000 | 4/26/2024 7:34 PM | 2024-06-21 | 34.90 | 35.35 | 36.30 | -0.55 | -1.55% | 800 | 302 | 31.54% |
| AAPL240719P00205000 | 4/26/2024 6:53 PM | 2024-07-19 | 35.13 | 35.20 | 36.30 | -0.27 | -0.76% | 200 | 57 | 25.78% |
| AAPL240816P00205000 | 4/25/2024 6:36 PM | 2024-08-16 | 36.00 | 35.05 | 37.10 | 0.00 | 0.00% | 1 | 4 | 27.45% |
| AAPL240920P00205000 | 4/24/2024 7:43 PM | 2024-09-20 | 35.70 | 35.30 | 36.25 | 0.00 | 0.00% | 6,400 | 3,210 | 19.14% |
| AAPL241018P00205000 | 4/18/2024 1:51 PM | 2024-10-18 | 37.00 | 35.30 | 36.50 | 0.00 | 0.00% | 1 | 0 | 19.08% |
| AAPL241115P00205000 | 3/27/2024 5:13 PM | 2024-11-15 | 33.29 | 35.20 | 36.55 | 0.00 | 0.00% | 1 | 0 | 17.98% |
| AAPL241220P00205000 | 4/16/2024 4:16 PM | 2024-12-20 | 35.61 | 35.55 | 37.35 | 0.00 | 0.00% | 1 | 603 | 19.74% |
| AAPL250117P00205000 | 4/26/2024 7:17 PM | 2025-01-17 | 35.20 | 35.55 | 36.60 | -3.50 | -9.04% | 3 | 3,358 | 15.93% |
| AAPL250321P00205000 | 4/15/2024 5:08 PM | 2025-03-21 | 31.34 | 35.45 | 36.85 | 0.00 | 0.00% | 1 | 20 | 15.24% |
| AAPL250620P00205000 | 4/25/2024 1:30 PM | 2025-06-20 | 36.00 | 36.30 | 38.30 | 0.00 | 0.00% | 1 | 2,593 | 17.12% |
| AAPL250919P00205000 | 3/5/2024 4:42 PM | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | 0.00% | 2 | 81 | 16.66% |
| AAPL251219P00205000 | 4/18/2024 4:07 PM | 2025-12-19 | 39.26 | 37.05 | 39.90 | 0.00 | 0.00% | 3 | 1,339 | 16.97% |
| AAPL260116P00205000 | 4/12/2024 7:13 PM | 2026-01-16 | 34.00 | 37.45 | 38.70 | 0.00 | 0.00% | 10 | 640 | 14.68% |
| AAPL260618P00205000 | 4/24/2024 5:31 PM | 2026-06-18 | 39.64 | 37.55 | 39.70 | 0.00 | 0.00% | 5 | 47 | 14.62% |
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%
SONO Sonos, Inc.
16.97
-0.93%
2498.TW HTC Corporation
42.05
+0.84%
XIACY Xiaomi Corporation
11.09
+4.55%
VUZI Vuzix Corporation
1.3200
-1.49%
2439.TW Merry Electronics Co., Ltd.
119.50
+3.02%