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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00245000 | 4/15/2024 4:27 PM | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6 | 84.38% |
| AAPL240517C00245000 | 4/26/2024 4:04 PM | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 1,623 | 54.69% |
| AAPL240621C00245000 | 4/26/2024 7:03 PM | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 621 | 6,150 | 36.13% |
| AAPL240719C00245000 | 4/26/2024 7:08 PM | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 47 | 6,543 | 29.49% |
| AAPL240816C00245000 | 4/26/2024 7:40 PM | 2024-08-16 | 0.10 | 0.06 | 0.11 | 0.02 | 25.00% | 11 | 1,145 | 28.71% |
| AAPL240920C00245000 | 4/26/2024 4:24 PM | 2024-09-20 | 0.14 | 0.10 | 0.16 | 0.02 | 16.67% | 17 | 5,287 | 26.32% |
| AAPL241018C00245000 | 4/24/2024 6:41 PM | 2024-10-18 | 0.15 | 0.15 | 0.22 | 0.00 | 0.00% | 21 | 302 | 25.24% |
| AAPL241115C00245000 | 4/24/2024 6:42 PM | 2024-11-15 | 0.24 | 0.25 | 0.32 | 0.00 | 0.00% | 15 | 185 | 24.81% |
| AAPL241220C00245000 | 4/26/2024 5:35 PM | 2024-12-20 | 0.40 | 0.38 | 0.43 | 0.00 | 0.00% | 11 | 2,998 | 24.02% |
| AAPL250117C00245000 | 4/26/2024 6:49 PM | 2025-01-17 | 0.56 | 0.50 | 0.59 | -0.01 | -1.75% | 4 | 9,940 | 24.01% |
| AAPL250321C00245000 | 4/26/2024 4:31 PM | 2025-03-21 | 1.08 | 1.04 | 1.07 | 0.02 | 1.89% | 7 | 481 | 24.24% |
| AAPL250620C00245000 | 4/26/2024 2:29 PM | 2025-06-20 | 2.16 | 1.96 | 2.13 | 0.17 | 8.54% | 38 | 4,139 | 25.12% |
| AAPL250919C00245000 | 4/16/2024 4:11 PM | 2025-09-19 | 3.55 | 3.15 | 3.30 | 0.00 | 0.00% | 2 | 376 | 25.60% |
| AAPL251219C00245000 | 4/26/2024 5:42 PM | 2025-12-19 | 4.75 | 4.60 | 4.80 | 0.32 | 7.22% | 81 | 458 | 26.42% |
| AAPL260116C00245000 | 4/24/2024 3:43 PM | 2026-01-16 | 5.00 | 4.95 | 5.20 | 0.00 | 0.00% | 72 | 1,645 | 26.50% |
| AAPL260618C00245000 | 4/19/2024 4:54 PM | 2026-06-18 | 7.36 | 7.50 | 7.85 | 0.00 | 0.00% | 11 | 133 | 27.45% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 4/22/2024 2:33 PM | 2024-05-17 | 79.56 | 75.25 | 76.35 | 0.00 | 0.00% | 1 | 0 | 65.63% |
| AAPL240621P00245000 | 4/3/2024 7:49 PM | 2024-06-21 | 74.96 | 75.30 | 76.30 | 0.00 | 0.00% | 1 | 0 | 52.56% |
| AAPL240920P00245000 | 11/13/2023 5:02 PM | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2/1/2024 5:40 PM | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 4/3/2024 7:49 PM | 2025-01-17 | 74.92 | 75.25 | 76.50 | 0.00 | 0.00% | 2 | 0 | 25.54% |
| AAPL250321P00245000 | 3/11/2024 3:35 PM | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | 0.00% | 2 | 0 | 29.95% |
| AAPL250620P00245000 | 7/5/2023 4:01 PM | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | 0.00% | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 11/8/2023 8:09 PM | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAPL251219P00245000 | 3/18/2024 7:39 PM | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | 0.00% | 5 | 1 | 21.13% |
| AAPL260116P00245000 | 2/9/2024 4:47 PM | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | 0.00% | 4 | 1 | 13.48% |
| AAPL260618P00245000 | 4/8/2024 3:13 PM | 2026-06-18 | 76.20 | 74.10 | 77.10 | 0.00 | 0.00% | 1 | 0 | 16.79% |
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%