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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00250000 | 4/26/2024 4:13 PM | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 1,432 | 51.56% |
| AAPL240531C00250000 | 4/18/2024 1:46 PM | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | - | 1 | 47.85% |
| AAPL240621C00250000 | 4/26/2024 6:43 PM | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 23 | 10,126 | 36.72% |
| AAPL240719C00250000 | 4/26/2024 4:36 PM | 2024-07-19 | 0.05 | 0.02 | 0.06 | 0.02 | 66.67% | 2 | 1,584 | 32.23% |
| AAPL240816C00250000 | 4/26/2024 7:57 PM | 2024-08-16 | 0.09 | 0.04 | 0.10 | 0.03 | 50.00% | 22 | 1,896 | 29.69% |
| AAPL240920C00250000 | 4/26/2024 2:59 PM | 2024-09-20 | 0.10 | 0.07 | 0.14 | 0.02 | 25.00% | 3 | 4,118 | 27.05% |
| AAPL241018C00250000 | 4/26/2024 6:19 PM | 2024-10-18 | 0.15 | 0.13 | 0.17 | 0.02 | 15.38% | 201 | 1,144 | 25.44% |
| AAPL241115C00250000 | 4/25/2024 7:59 PM | 2024-11-15 | 0.24 | 0.21 | 0.25 | -0.02 | -7.69% | 100 | 409 | 24.95% |
| AAPL241220C00250000 | 4/26/2024 7:18 PM | 2024-12-20 | 0.34 | 0.30 | 0.35 | 0.04 | 13.33% | 2 | 14,904 | 24.24% |
| AAPL250117C00250000 | 4/26/2024 7:57 PM | 2025-01-17 | 0.44 | 0.43 | 0.44 | 0.00 | 0.00% | 2,406 | 70,505 | 23.80% |
| AAPL250321C00250000 | 4/25/2024 7:34 PM | 2025-03-21 | 0.87 | 0.84 | 0.88 | -0.03 | -3.33% | 3 | 2,081 | 24.27% |
| AAPL250620C00250000 | 4/26/2024 1:38 PM | 2025-06-20 | 1.78 | 1.71 | 1.79 | -0.04 | -2.20% | 3 | 6,582 | 25.01% |
| AAPL250919C00250000 | 4/26/2024 4:37 PM | 2025-09-19 | 2.82 | 2.72 | 2.85 | -0.04 | -1.40% | 30 | 394 | 25.49% |
| AAPL251219C00250000 | 4/26/2024 6:08 PM | 2025-12-19 | 4.14 | 4.05 | 4.15 | 0.04 | 0.98% | 17 | 4,612 | 26.12% |
| AAPL260116C00250000 | 4/26/2024 7:09 PM | 2026-01-16 | 4.65 | 4.30 | 4.60 | 0.20 | 4.49% | 54 | 10,129 | 26.35% |
| AAPL260618C00250000 | 4/26/2024 7:32 PM | 2026-06-18 | 7.05 | 6.85 | 7.05 | 0.21 | 3.07% | 6 | 5,535 | 27.23% |
| AAPL261218C00250000 | 4/26/2024 7:48 PM | 2026-12-18 | 9.90 | 8.90 | 10.25 | 0.15 | 1.54% | 23 | 642 | 28.22% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 4/15/2024 6:04 PM | 2024-05-17 | 76.30 | 80.35 | 81.30 | 0.00 | 0.00% | 2 | 0 | 70.61% |
| AAPL240621P00250000 | 4/26/2024 7:16 PM | 2024-06-21 | 79.98 | 80.10 | 81.55 | -0.91 | -1.12% | 1 | 1 | 58.47% |
| AAPL240719P00250000 | 2/22/2024 5:06 PM | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AAPL240816P00250000 | 3/6/2024 2:30 PM | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | 0.00% | 1 | 0 | 32.69% |
| AAPL240920P00250000 | 3/27/2024 1:49 PM | 2024-09-20 | 78.00 | 79.70 | 80.90 | 0.00 | 0.00% | 1 | 0 | 28.57% |
| AAPL241220P00250000 | 3/13/2024 5:19 PM | 2024-12-20 | 78.76 | 72.90 | 74.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 4/19/2024 4:18 PM | 2025-01-17 | 85.84 | 79.95 | 81.20 | 0.00 | 0.00% | 1 | 1 | 24.48% |
| AAPL250321P00250000 | 4/12/2024 1:32 PM | 2025-03-21 | 75.10 | 79.35 | 81.30 | 0.00 | 0.00% | 10 | 0 | 22.73% |
| AAPL250620P00250000 | 12/26/2023 3:27 PM | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 12/5/2023 4:34 PM | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 3/15/2024 2:23 PM | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 4/18/2024 7:53 PM | 2026-01-16 | 83.40 | 79.90 | 81.65 | 0.00 | 0.00% | 50 | 27 | 17.96% |
| AAPL260618P00250000 | 4/2/2024 7:18 PM | 2026-06-18 | 81.27 | 79.25 | 82.20 | 0.00 | 0.00% | 1 | 0 | 17.73% |
| AAPL261218P00250000 | 4/19/2024 1:48 PM | 2026-12-18 | 84.32 | 78.95 | 82.25 | 0.00 | 0.00% | 1 | 0 | 16.10% |
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%