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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00240000 | 4/3/2024 4:25 PM | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 60 | 79.69% |
| AAPL240517C00240000 | 4/19/2024 7:18 PM | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,124 | 50.78% |
| AAPL240621C00240000 | 4/26/2024 5:26 PM | 2024-06-21 | 0.03 | 0.03 | 0.06 | 0.00 | 0.00% | 274 | 8,606 | 35.94% |
| AAPL240719C00240000 | 4/26/2024 5:17 PM | 2024-07-19 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 202 | 958 | 30.37% |
| AAPL240816C00240000 | 4/19/2024 4:20 PM | 2024-08-16 | 0.09 | 0.09 | 0.13 | 0.00 | 0.00% | 5 | 692 | 27.93% |
| AAPL240920C00240000 | 4/26/2024 7:49 PM | 2024-09-20 | 0.16 | 0.15 | 0.18 | 0.02 | 14.29% | 237 | 3,361 | 25.49% |
| AAPL241018C00240000 | 4/26/2024 5:30 PM | 2024-10-18 | 0.22 | 0.20 | 0.26 | 0.03 | 15.79% | 26 | 832 | 24.66% |
| AAPL241115C00240000 | 4/26/2024 6:00 PM | 2024-11-15 | 0.36 | 0.32 | 0.39 | 0.05 | 16.13% | 2 | 458 | 24.44% |
| AAPL241220C00240000 | 4/26/2024 7:37 PM | 2024-12-20 | 0.53 | 0.49 | 0.54 | -0.02 | -3.64% | 235 | 11,604 | 23.88% |
| AAPL250117C00240000 | 4/26/2024 7:44 PM | 2025-01-17 | 0.68 | 0.65 | 0.70 | -0.03 | -4.23% | 16 | 16,875 | 23.71% |
| AAPL250321C00240000 | 4/26/2024 4:35 PM | 2025-03-21 | 1.32 | 1.26 | 1.31 | -0.05 | -3.65% | 2 | 536 | 24.26% |
| AAPL250620C00240000 | 4/26/2024 5:25 PM | 2025-06-20 | 2.50 | 2.42 | 2.52 | 0.02 | 0.81% | 21 | 5,529 | 25.21% |
| AAPL250919C00240000 | 4/24/2024 3:30 PM | 2025-09-19 | 3.65 | 3.70 | 3.85 | 0.00 | 0.00% | 2 | 1,876 | 25.80% |
| AAPL251219C00240000 | 4/25/2024 7:33 PM | 2025-12-19 | 5.43 | 5.20 | 5.40 | 0.00 | 0.00% | 3 | 1,507 | 26.50% |
| AAPL260116C00240000 | 4/26/2024 2:27 PM | 2026-01-16 | 6.05 | 5.60 | 5.90 | 0.31 | 5.40% | 25 | 1,631 | 26.71% |
| AAPL260618C00240000 | 4/26/2024 7:55 PM | 2026-06-18 | 8.64 | 8.40 | 8.70 | -0.16 | -1.82% | 9 | 355 | 27.66% |
| AAPL261218C00240000 | 4/26/2024 6:30 PM | 2026-12-18 | 11.80 | 10.75 | 12.20 | 0.10 | 0.85% | 4 | 105 | 28.68% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00240000 | 12/19/2023 4:12 PM | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAPL240621P00240000 | 4/22/2024 6:46 PM | 2024-06-21 | 73.50 | 70.30 | 71.25 | 0.00 | 0.00% | 1 | 2 | 49.46% |
| AAPL240719P00240000 | 2/1/2024 3:54 PM | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AAPL240816P00240000 | 3/8/2024 8:21 PM | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | 0.00% | 1 | 0 | 31.64% |
| AAPL240920P00240000 | 3/27/2024 1:49 PM | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | 0.00% | 2 | 0 | 28.35% |
| AAPL241220P00240000 | 3/1/2024 4:19 PM | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL250117P00240000 | 4/5/2024 5:04 PM | 2025-01-17 | 69.80 | 70.10 | 71.20 | 0.00 | 0.00% | 2 | 2 | 22.41% |
| AAPL250321P00240000 | 3/15/2024 2:12 PM | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL250620P00240000 | 4/17/2024 7:51 PM | 2025-06-20 | 71.60 | 68.95 | 71.90 | 0.00 | 0.00% | 2,370 | 0 | 21.17% |
| AAPL250919P00240000 | 3/6/2024 3:30 PM | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | 0.00% | 1 | 0 | 19.21% |
| AAPL251219P00240000 | 1/4/2024 2:42 PM | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | 0.00% | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 3/7/2024 3:24 PM | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | 0.00% | 1 | 0 | 18.20% |
| AAPL260618P00240000 | 3/4/2024 3:56 PM | 2026-06-18 | 65.70 | 69.00 | 72.00 | 0.00 | 0.00% | 1 | 0 | 15.83% |
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%