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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00230000 | 4/25/2024 1:39 PM | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 71.88% |
| AAPL240510C00230000 | 4/26/2024 3:29 PM | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 61 | 57.03% |
| AAPL240517C00230000 | 4/26/2024 5:31 PM | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 50 | 1,495 | 48.44% |
| AAPL240524C00230000 | 4/12/2024 2:46 PM | 2024-05-24 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 11 | 44.34% |
| AAPL240531C00230000 | 4/16/2024 4:30 PM | 2024-05-31 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 32 | 47 | 40.63% |
| AAPL240621C00230000 | 4/26/2024 7:56 PM | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.01 | 20.00% | 10 | 19,760 | 32.72% |
| AAPL240719C00230000 | 4/26/2024 6:29 PM | 2024-07-19 | 0.08 | 0.08 | 0.10 | 0.00 | 0.00% | 206 | 4,697 | 27.93% |
| AAPL240816C00230000 | 4/26/2024 7:38 PM | 2024-08-16 | 0.17 | 0.16 | 0.19 | 0.01 | 6.25% | 256 | 8,961 | 26.42% |
| AAPL240920C00230000 | 4/26/2024 3:47 PM | 2024-09-20 | 0.29 | 0.24 | 0.29 | 0.04 | 16.00% | 24 | 14,075 | 24.61% |
| AAPL241018C00230000 | 4/26/2024 7:40 PM | 2024-10-18 | 0.40 | 0.35 | 0.41 | 0.05 | 14.29% | 1,019 | 10,190 | 23.93% |
| AAPL241115C00230000 | 4/26/2024 7:09 PM | 2024-11-15 | 0.63 | 0.57 | 0.60 | 0.04 | 6.78% | 4 | 1,165 | 23.80% |
| AAPL241220C00230000 | 4/26/2024 6:29 PM | 2024-12-20 | 0.86 | 0.83 | 0.87 | 0.03 | 3.61% | 16 | 9,807 | 23.68% |
| AAPL250117C00230000 | 4/26/2024 5:45 PM | 2025-01-17 | 1.12 | 1.08 | 1.18 | -0.07 | -5.88% | 961 | 17,369 | 23.94% |
| AAPL250321C00230000 | 4/26/2024 6:50 PM | 2025-03-21 | 2.01 | 1.88 | 1.99 | 0.16 | 8.65% | 13 | 2,002 | 24.45% |
| AAPL250620C00230000 | 4/24/2024 2:04 PM | 2025-06-20 | 3.35 | 3.35 | 3.55 | 0.00 | 0.00% | 1 | 3,316 | 25.53% |
| AAPL250919C00230000 | 4/26/2024 5:40 PM | 2025-09-19 | 5.00 | 4.95 | 5.20 | 0.00 | 0.00% | 1 | 399 | 26.25% |
| AAPL251219C00230000 | 4/26/2024 1:30 PM | 2025-12-19 | 7.00 | 6.85 | 7.05 | 0.00 | 0.00% | 2 | 2,071 | 27.04% |
| AAPL260116C00230000 | 4/26/2024 7:43 PM | 2026-01-16 | 7.60 | 7.30 | 7.55 | -0.05 | -0.65% | 357 | 2,594 | 27.15% |
| AAPL260618C00230000 | 4/26/2024 4:31 PM | 2026-06-18 | 10.75 | 10.35 | 10.65 | 0.37 | 3.56% | 6 | 459 | 28.12% |
| AAPL261218C00230000 | 4/25/2024 1:51 PM | 2026-12-18 | 14.23 | 13.15 | 14.60 | 0.33 | 2.37% | 2 | 406 | 29.33% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00230000 | 4/16/2024 2:29 PM | 2024-05-10 | 58.70 | 60.20 | 61.50 | 0.00 | 0.00% | 1 | 0 | 72.27% |
| AAPL240517P00230000 | 3/8/2024 4:07 PM | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | 0.00% | 1 | 0 | 61.52% |
| AAPL240621P00230000 | 3/20/2024 1:32 PM | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 12/6/2023 5:49 PM | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL240816P00230000 | 3/11/2024 5:23 PM | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | 0.00% | 1 | 0 | 43.34% |
| AAPL240920P00230000 | 4/3/2024 7:49 PM | 2024-09-20 | 59.94 | 60.25 | 61.70 | 0.00 | 0.00% | 1 | 0 | 31.10% |
| AAPL241220P00230000 | 2/16/2024 2:32 PM | 2024-12-20 | 46.48 | 55.65 | 59.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AAPL250117P00230000 | 3/15/2024 5:30 PM | 2025-01-17 | 59.28 | 52.90 | 54.25 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AAPL250321P00230000 | 3/14/2024 3:08 PM | 2025-03-21 | 55.41 | 51.90 | 54.90 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| AAPL250620P00230000 | 4/10/2024 7:59 PM | 2025-06-20 | 62.15 | 59.80 | 61.20 | 0.00 | 0.00% | 160 | 4 | 16.15% |
| AAPL250919P00230000 | 2/28/2024 7:26 PM | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | 0.00% | 10 | 3 | 0.00% |
| AAPL251219P00230000 | 3/21/2024 4:25 PM | 2025-12-19 | 57.55 | 63.15 | 66.95 | 0.00 | 0.00% | 2 | 10 | 25.89% |
| AAPL260116P00230000 | 4/5/2024 6:51 PM | 2026-01-16 | 60.00 | 59.05 | 62.40 | 0.00 | 0.00% | 1 | 3 | 17.07% |
| AAPL260618P00230000 | 4/11/2024 4:44 PM | 2026-06-18 | 60.15 | 59.75 | 62.55 | 0.00 | 0.00% | 2 | 0 | 15.65% |
| AAPL261218P00230000 | 4/19/2024 6:44 PM | 2026-12-18 | 65.10 | 58.95 | 62.40 | 0.00 | 0.00% | 3 | 3 | 13.82% |
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%