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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00260000 | 4/12/2024 4:42 PM | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 1,241 | 59.38% |
| AAPL240621C00260000 | 4/22/2024 3:25 PM | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 100 | 3,797 | 39.84% |
| AAPL240719C00260000 | 4/24/2024 1:57 PM | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,844 | 34.38% |
| AAPL240816C00260000 | 4/24/2024 4:18 PM | 2024-08-16 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 1 | 1,824 | 30.37% |
| AAPL240920C00260000 | 4/26/2024 6:34 PM | 2024-09-20 | 0.07 | 0.05 | 0.08 | 0.01 | 16.67% | 28 | 3,367 | 27.34% |
| AAPL241018C00260000 | 4/25/2024 4:11 PM | 2024-10-18 | 0.09 | 0.07 | 0.14 | 0.00 | 0.00% | 100 | 601 | 26.86% |
| AAPL241115C00260000 | 4/26/2024 7:10 PM | 2024-11-15 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 200 | 277 | 25.59% |
| AAPL241220C00260000 | 4/26/2024 6:09 PM | 2024-12-20 | 0.24 | 0.21 | 0.24 | -0.03 | -11.11% | 8 | 2,344 | 24.78% |
| AAPL250117C00260000 | 4/26/2024 7:42 PM | 2025-01-17 | 0.28 | 0.25 | 0.31 | 0.00 | 0.00% | 35 | 11,058 | 24.34% |
| AAPL250321C00260000 | 4/26/2024 6:18 PM | 2025-03-21 | 0.61 | 0.57 | 0.65 | -0.01 | -1.61% | 9 | 1,364 | 24.71% |
| AAPL250620C00260000 | 4/26/2024 3:47 PM | 2025-06-20 | 1.32 | 1.20 | 1.30 | 0.07 | 5.60% | 1 | 1,579 | 24.99% |
| AAPL250919C00260000 | 4/22/2024 6:16 PM | 2025-09-19 | 2.01 | 1.98 | 2.23 | 0.00 | 0.00% | 2 | 95 | 25.59% |
| AAPL251219C00260000 | 4/26/2024 7:15 PM | 2025-12-19 | 3.24 | 3.10 | 3.20 | 0.14 | 4.52% | 13 | 808 | 25.86% |
| AAPL260116C00260000 | 4/24/2024 4:09 PM | 2026-01-16 | 3.55 | 3.40 | 3.60 | 0.00 | 0.00% | 11 | 566 | 26.11% |
| AAPL260618C00260000 | 4/26/2024 4:36 PM | 2026-06-18 | 5.70 | 5.50 | 5.80 | 0.30 | 5.56% | 5 | 222 | 27.00% |
| AAPL261218C00260000 | 4/23/2024 7:58 PM | 2026-12-18 | 7.43 | 7.50 | 9.50 | 0.00 | 0.00% | 1 | 342 | 28.87% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00260000 | 1/26/2024 7:57 PM | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL240621P00260000 | 8/22/2023 1:36 PM | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL240920P00260000 | 4/1/2024 2:48 PM | 2024-09-20 | 89.98 | 89.95 | 91.35 | 0.00 | 0.00% | 1 | 0 | 37.06% |
| AAPL241220P00260000 | 1/31/2024 6:35 PM | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL250117P00260000 | 2/27/2024 7:42 PM | 2025-01-17 | 76.90 | 86.70 | 90.25 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL250321P00260000 | 2/26/2024 2:33 PM | 2025-03-21 | 77.70 | 87.20 | 88.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL250620P00260000 | 5/15/2023 7:47 PM | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAPL250919P00260000 | 1/12/2024 4:50 PM | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL251219P00260000 | 3/6/2024 7:14 PM | 2025-12-19 | 91.00 | 88.75 | 92.15 | 0.00 | 0.00% | 10 | 0 | 21.50% |
| AAPL260116P00260000 | 1/30/2024 3:44 PM | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | 0.00% | 10 | 0 | 0.00% |
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%
2498.TW HTC Corporation
42.05
+0.84%
SONO Sonos, Inc.
16.97
-0.93%
XIACY Xiaomi Corporation
11.09
+4.55%
VUZI Vuzix Corporation
1.3200
-1.49%
2439.TW Merry Electronics Co., Ltd.
119.50
+3.02%