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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00265000 | 4/15/2024 3:30 PM | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 31 | 100.00% |
| AAPL240510C00265000 | 4/15/2024 1:30 PM | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | - | 2 | 75.00% |
| AAPL240517C00265000 | 4/1/2024 3:28 PM | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,396 | 60.94% |
| AAPL240531C00265000 | 4/17/2024 3:16 PM | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | - | 1 | 50.39% |
| AAPL240621C00265000 | 4/19/2024 4:04 PM | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1,553 | 42.58% |
| AAPL240719C00265000 | 4/26/2024 4:03 PM | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.02 | 100.00% | 1 | 1,383 | 35.74% |
| AAPL240920C00265000 | 4/25/2024 3:52 PM | 2024-09-20 | 0.05 | 0.05 | 0.09 | 0.00 | 0.00% | 100 | 819 | 28.81% |
| AAPL241018C00265000 | 4/26/2024 2:44 PM | 2024-10-18 | 0.07 | 0.07 | 0.11 | -0.01 | -12.50% | 100 | 419 | 27.05% |
| AAPL241115C00265000 | 4/24/2024 5:37 PM | 2024-11-15 | 0.12 | 0.09 | 0.16 | 0.00 | 0.00% | 200 | 339 | 26.32% |
| AAPL241220C00265000 | 4/25/2024 7:09 PM | 2024-12-20 | 0.19 | 0.15 | 0.20 | 0.00 | 0.00% | 2 | 898 | 25.05% |
| AAPL250117C00265000 | 4/24/2024 6:41 PM | 2025-01-17 | 0.27 | 0.20 | 0.27 | 0.05 | 22.73% | 2 | 22,450 | 24.71% |
| AAPL250919C00265000 | 4/26/2024 5:19 PM | 2025-09-19 | 1.80 | 1.73 | 1.84 | -0.04 | -2.17% | 3 | 135 | 25.24% |
| AAPL260116C00265000 | 4/26/2024 4:34 PM | 2026-01-16 | 3.15 | 3.00 | 3.15 | 0.00 | 0.00% | 1 | 343 | 25.93% |
| AAPL260618C00265000 | 4/22/2024 3:09 PM | 2026-06-18 | 5.00 | 4.95 | 5.15 | 0.20 | 4.17% | 1 | 144 | 26.73% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00265000 | 8/21/2023 1:31 PM | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| AAPL240920P00265000 | 3/28/2024 2:03 PM | 2024-09-20 | 93.72 | 95.05 | 96.40 | 0.00 | 0.00% | 1 | 0 | 38.87% |
| AAPL241220P00265000 | 12/6/2023 8:58 PM | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL250117P00265000 | 12/14/2023 6:01 PM | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL250919P00265000 | 12/5/2023 5:24 PM | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| AAPL260116P00265000 | 2/22/2024 8:40 PM | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | 0.00% | 1 | 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%
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%