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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00225000 | 4/26/2024 7:26 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 645 | 65.63% |
| AAPL240510C00225000 | 4/26/2024 7:08 PM | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 137 | 54.69% |
| AAPL240517C00225000 | 4/26/2024 7:08 PM | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 53 | 2,641 | 45.31% |
| AAPL240524C00225000 | 4/12/2024 6:57 PM | 2024-05-24 | 0.10 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 1 | 42.58% |
| AAPL240531C00225000 | 4/17/2024 1:30 PM | 2024-05-31 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | - | 1 | 38.09% |
| AAPL240621C00225000 | 4/26/2024 7:31 PM | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 86 | 32,653 | 31.15% |
| AAPL240719C00225000 | 4/26/2024 7:08 PM | 2024-07-19 | 0.10 | 0.09 | 0.14 | 0.00 | 0.00% | 13 | 2,946 | 27.44% |
| AAPL240816C00225000 | 4/26/2024 4:01 PM | 2024-08-16 | 0.22 | 0.21 | 0.24 | 0.03 | 15.79% | 201 | 6,527 | 25.76% |
| AAPL240920C00225000 | 4/26/2024 7:48 PM | 2024-09-20 | 0.36 | 0.33 | 0.38 | 0.03 | 9.09% | 85 | 19,378 | 24.27% |
| AAPL241018C00225000 | 4/26/2024 7:36 PM | 2024-10-18 | 0.52 | 0.46 | 0.54 | 0.11 | 26.83% | 19 | 622 | 23.71% |
| AAPL241115C00225000 | 4/26/2024 7:45 PM | 2024-11-15 | 0.82 | 0.75 | 0.79 | -0.01 | -1.20% | 91 | 656 | 23.74% |
| AAPL241220C00225000 | 4/26/2024 7:48 PM | 2024-12-20 | 1.15 | 1.08 | 1.15 | 0.05 | 4.55% | 16 | 3,926 | 23.82% |
| AAPL250117C00225000 | 4/26/2024 7:30 PM | 2025-01-17 | 1.46 | 1.37 | 1.52 | -0.08 | -5.19% | 43 | 16,414 | 24.08% |
| AAPL250321C00225000 | 4/26/2024 4:47 PM | 2025-03-21 | 2.48 | 2.31 | 2.46 | -0.02 | -0.80% | 4 | 1,708 | 24.61% |
| AAPL250620C00225000 | 4/26/2024 7:29 PM | 2025-06-20 | 4.22 | 4.05 | 4.20 | 0.12 | 2.93% | 5 | 1,688 | 25.71% |
| AAPL250919C00225000 | 4/25/2024 1:33 PM | 2025-09-19 | 6.00 | 5.70 | 6.00 | 0.00 | 0.00% | 1 | 384 | 26.46% |
| AAPL251219C00225000 | 4/26/2024 4:48 PM | 2025-12-19 | 8.00 | 7.80 | 7.95 | 0.31 | 4.03% | 1 | 1,219 | 27.23% |
| AAPL260116C00225000 | 4/25/2024 2:59 PM | 2026-01-16 | 8.20 | 8.30 | 8.55 | 0.00 | 0.00% | 4 | 3,094 | 27.44% |
| AAPL260618C00225000 | 4/26/2024 4:10 PM | 2026-06-18 | 11.97 | 11.50 | 11.85 | 0.22 | 1.87% | 1 | 1,872 | 28.47% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00225000 | 2/16/2024 3:59 PM | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL240621P00225000 | 4/3/2024 7:49 PM | 2024-06-21 | 54.89 | 55.10 | 56.60 | 0.00 | 0.00% | 4 | 0 | 46.53% |
| AAPL240719P00225000 | 3/4/2024 4:04 PM | 2024-07-19 | 50.20 | 54.70 | 55.65 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAPL240816P00225000 | 3/1/2024 4:58 PM | 2024-08-16 | 47.05 | 52.00 | 55.35 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL240920P00225000 | 4/3/2024 7:49 PM | 2024-09-20 | 54.92 | 55.30 | 56.30 | 0.00 | 0.00% | 1 | 1 | 26.48% |
| AAPL241018P00225000 | 4/4/2024 4:35 PM | 2024-10-18 | 53.30 | 54.40 | 56.40 | 0.00 | 0.00% | 10 | 0 | 25.03% |
| AAPL241115P00225000 | 2/20/2024 7:03 PM | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| AAPL241220P00225000 | 3/26/2024 6:46 PM | 2024-12-20 | 54.75 | 54.70 | 55.85 | 0.00 | 0.00% | 14 | 3 | 16.68% |
| AAPL250117P00225000 | 4/25/2024 6:50 PM | 2025-01-17 | 55.60 | 55.20 | 57.10 | 0.00 | 0.00% | 16 | 4 | 23.66% |
| AAPL250321P00225000 | 3/15/2024 1:36 PM | 2025-03-21 | 53.22 | 46.85 | 50.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAPL250620P00225000 | 3/7/2024 2:30 PM | 2025-06-20 | 56.01 | 54.45 | 56.25 | 0.00 | 0.00% | 1 | 0 | 15.49% |
| AAPL250919P00225000 | 4/19/2024 4:12 PM | 2025-09-19 | 60.50 | 54.30 | 56.40 | 0.00 | 0.00% | 2 | 4 | 14.73% |
| AAPL251219P00225000 | 3/7/2024 4:34 PM | 2025-12-19 | 55.87 | 53.60 | 56.75 | 0.00 | 0.00% | 9 | 122 | 14.78% |
| AAPL260116P00225000 | 4/16/2024 4:00 PM | 2026-01-16 | 56.20 | 54.40 | 57.05 | 0.00 | 0.00% | 10 | 0 | 15.30% |
| AAPL260618P00225000 | 4/11/2024 4:44 PM | 2026-06-18 | 55.10 | 54.25 | 57.70 | 0.00 | 0.00% | 2 | 3 | 15.16% |
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%