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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00215000 | 4/25/2024 7:45 PM | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 176 | 60.16% |
| AAPL240510C00215000 | 4/26/2024 4:28 PM | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 2 | 233 | 49.22% |
| AAPL240517C00215000 | 4/26/2024 7:09 PM | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 18 | 8,214 | 40.23% |
| AAPL240524C00215000 | 4/26/2024 3:34 PM | 2024-05-24 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 1 | 9 | 35.74% |
| AAPL240531C00215000 | 4/26/2024 2:40 PM | 2024-05-31 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 200 | 74 | 32.81% |
| AAPL240621C00215000 | 4/26/2024 7:46 PM | 2024-06-21 | 0.13 | 0.13 | 0.14 | 0.00 | 0.00% | 53 | 17,472 | 29.05% |
| AAPL240719C00215000 | 4/26/2024 5:19 PM | 2024-07-19 | 0.20 | 0.19 | 0.23 | 0.00 | 0.00% | 2,371 | 8,363 | 25.61% |
| AAPL240816C00215000 | 4/26/2024 7:42 PM | 2024-08-16 | 0.43 | 0.39 | 0.44 | 0.04 | 10.26% | 211 | 3,653 | 24.85% |
| AAPL240920C00215000 | 4/26/2024 6:19 PM | 2024-09-20 | 0.68 | 0.63 | 0.69 | 0.09 | 15.25% | 54 | 5,949 | 23.74% |
| AAPL241018C00215000 | 4/26/2024 7:56 PM | 2024-10-18 | 0.93 | 0.89 | 0.93 | 0.05 | 5.68% | 3 | 1,050 | 23.24% |
| AAPL241115C00215000 | 4/26/2024 7:34 PM | 2024-11-15 | 1.43 | 1.35 | 1.40 | -0.07 | -4.67% | 6 | 578 | 23.83% |
| AAPL241220C00215000 | 4/25/2024 4:53 PM | 2024-12-20 | 2.01 | 1.83 | 1.95 | 0.08 | 4.15% | 6 | 5,293 | 24.06% |
| AAPL250117C00215000 | 4/26/2024 7:19 PM | 2025-01-17 | 2.45 | 2.31 | 2.40 | -0.02 | -0.81% | 103 | 11,636 | 24.18% |
| AAPL250321C00215000 | 4/26/2024 7:29 PM | 2025-03-21 | 3.77 | 3.55 | 3.75 | 0.07 | 1.89% | 60 | 988 | 25.09% |
| AAPL250620C00215000 | 4/26/2024 5:38 PM | 2025-06-20 | 5.87 | 5.75 | 5.95 | 0.17 | 2.98% | 9 | 6,740 | 26.36% |
| AAPL250919C00215000 | 4/26/2024 4:59 PM | 2025-09-19 | 8.10 | 7.85 | 8.05 | 0.10 | 1.25% | 2 | 1,736 | 27.12% |
| AAPL251219C00215000 | 4/26/2024 4:38 PM | 2025-12-19 | 10.30 | 10.05 | 10.30 | 0.02 | 0.19% | 4 | 6,164 | 27.98% |
| AAPL260116C00215000 | 4/26/2024 5:55 PM | 2026-01-16 | 10.80 | 10.50 | 10.90 | 0.40 | 3.85% | 1 | 2,113 | 28.10% |
| AAPL260618C00215000 | 4/26/2024 5:41 PM | 2026-06-18 | 14.30 | 14.00 | 14.55 | 1.00 | 7.52% | 4 | 437 | 29.21% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 4/22/2024 2:59 PM | 2024-05-10 | 49.80 | 45.35 | 46.40 | 0.00 | 0.00% | 2 | 0 | 60.16% |
| AAPL240517P00215000 | 3/6/2024 8:39 PM | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | 0.00% | 3 | 0 | 50.10% |
| AAPL240621P00215000 | 4/26/2024 7:34 PM | 2024-06-21 | 45.30 | 45.30 | 46.65 | -0.25 | -0.55% | 300 | 225 | 41.33% |
| AAPL240719P00215000 | 2/16/2024 2:38 PM | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 3/20/2024 3:42 PM | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | 0.00% | 10 | 0 | 47.01% |
| AAPL240920P00215000 | 4/11/2024 5:33 PM | 2024-09-20 | 43.12 | 45.15 | 46.25 | 0.00 | 0.00% | 1 | 1 | 22.73% |
| AAPL241018P00215000 | 4/24/2024 6:18 PM | 2024-10-18 | 46.10 | 44.85 | 46.40 | 0.00 | 0.00% | 40 | 10 | 21.90% |
| AAPL241115P00215000 | 4/8/2024 2:59 PM | 2024-11-15 | 46.05 | 45.00 | 46.30 | 0.00 | 0.00% | 1 | 0 | 19.70% |
| AAPL241220P00215000 | 3/28/2024 6:56 PM | 2024-12-20 | 43.10 | 44.90 | 46.50 | 0.00 | 0.00% | 1 | 0 | 19.34% |
| AAPL250117P00215000 | 4/25/2024 7:43 PM | 2025-01-17 | 45.50 | 45.00 | 47.45 | 0.00 | 0.00% | 300 | 196 | 22.14% |
| AAPL250321P00215000 | 3/27/2024 6:36 PM | 2025-03-21 | 42.40 | 44.85 | 46.25 | 0.00 | 0.00% | 4 | 0 | 15.25% |
| AAPL250620P00215000 | 4/19/2024 4:11 PM | 2025-06-20 | 50.40 | 45.05 | 46.40 | 0.00 | 0.00% | 2 | 102 | 14.19% |
| AAPL250919P00215000 | 3/7/2024 4:54 PM | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | 0.00% | 61 | 397 | 13.92% |
| AAPL251219P00215000 | 3/20/2024 7:55 PM | 2025-12-19 | 38.38 | 49.20 | 51.55 | 0.00 | 0.00% | 5 | 4,705 | 21.92% |
| AAPL260116P00215000 | 4/5/2024 7:16 PM | 2026-01-16 | 46.50 | 46.05 | 47.35 | 0.00 | 0.00% | 1 | 36 | 14.20% |
| AAPL260618P00215000 | 4/11/2024 7:36 PM | 2026-06-18 | 42.14 | 46.75 | 48.50 | 0.00 | 0.00% | 17 | 17 | 14.84% |
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%