NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00235000 | 4/12/2024 3:18 PM | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 100 | 75.00% |
| AAPL240517C00235000 | 4/22/2024 7:44 PM | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 60 | 622 | 53.13% |
| AAPL240524C00235000 | 4/12/2024 6:56 PM | 2024-05-24 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 47.07% |
| AAPL240531C00235000 | 4/18/2024 6:04 PM | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 42.19% |
| AAPL240621C00235000 | 4/26/2024 2:22 PM | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 6 | 9,314 | 33.30% |
| AAPL240719C00235000 | 4/24/2024 7:56 PM | 2024-07-19 | 0.05 | 0.04 | 0.07 | 0.01 | 25.00% | 4 | 1,636 | 28.32% |
| AAPL240816C00235000 | 4/25/2024 4:44 PM | 2024-08-16 | 0.13 | 0.11 | 0.16 | 0.00 | 0.00% | 26 | 1,936 | 27.30% |
| AAPL240920C00235000 | 4/26/2024 7:41 PM | 2024-09-20 | 0.20 | 0.18 | 0.24 | 0.02 | 11.11% | 5 | 2,405 | 25.27% |
| AAPL241018C00235000 | 4/24/2024 5:41 PM | 2024-10-18 | 0.29 | 0.26 | 0.32 | 0.00 | 0.00% | 2 | 130 | 24.22% |
| AAPL241115C00235000 | 4/26/2024 5:48 PM | 2024-11-15 | 0.46 | 0.43 | 0.50 | 0.01 | 2.22% | 7 | 136 | 24.27% |
| AAPL241220C00235000 | 4/26/2024 5:18 PM | 2024-12-20 | 0.63 | 0.64 | 0.67 | -0.02 | -3.08% | 2 | 8,415 | 23.67% |
| AAPL250117C00235000 | 4/26/2024 7:44 PM | 2025-01-17 | 0.89 | 0.84 | 0.90 | -0.03 | -3.26% | 573 | 21,593 | 23.76% |
| AAPL250321C00235000 | 4/26/2024 4:55 PM | 2025-03-21 | 1.62 | 1.49 | 1.67 | 0.07 | 4.52% | 2 | 5,247 | 24.54% |
| AAPL250620C00235000 | 4/26/2024 7:59 PM | 2025-06-20 | 2.92 | 2.87 | 3.10 | 0.03 | 1.04% | 3 | 1,616 | 25.62% |
| AAPL250919C00235000 | 4/24/2024 3:24 PM | 2025-09-19 | 4.24 | 4.30 | 4.45 | 0.00 | 0.00% | 3 | 147 | 25.96% |
| AAPL251219C00235000 | 4/19/2024 2:06 PM | 2025-12-19 | 5.75 | 6.00 | 6.20 | 0.00 | 0.00% | 21 | 1,104 | 26.80% |
| AAPL260116C00235000 | 4/24/2024 1:54 PM | 2026-01-16 | 6.35 | 6.35 | 6.70 | 0.00 | 0.00% | 1 | 765 | 26.95% |
| AAPL260618C00235000 | 4/25/2024 2:39 PM | 2026-06-18 | 9.36 | 9.40 | 9.65 | 0.00 | 0.00% | 1 | 644 | 27.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00235000 | 2/9/2024 8:02 PM | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAPL240621P00235000 | 11/24/2023 5:37 PM | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 12/18/2023 8:09 PM | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2/23/2024 6:44 PM | 2024-12-20 | 52.16 | 61.90 | 63.65 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 4/16/2024 6:07 PM | 2025-01-17 | 65.00 | 65.20 | 66.20 | 0.00 | 0.00% | 19 | 2 | 21.34% |
| AAPL250321P00235000 | 3/12/2024 1:34 PM | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | 0.00% | 1 | 0 | 23.42% |
| AAPL250620P00235000 | 1/24/2024 5:52 PM | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| AAPL250919P00235000 | 2/29/2024 8:51 PM | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL251219P00235000 | 3/21/2024 4:33 PM | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | 0.00% | 2 | 10 | 26.94% |
| AAPL260116P00235000 | 2/1/2024 6:55 PM | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AAPL260618P00235000 | 3/18/2024 2:45 PM | 2026-06-18 | 57.43 | 64.85 | 68.90 | 0.00 | 0.00% | 1 | 0 | 19.02% |
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%