NasdaqGS - Delayed Quote • USD
Apple Inc. (AAPL)
At close: April 25 at 4:00 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 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AAPL240517C00245000 | 4/15/2024 3:28 PM | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| AAPL240621C00245000 | 4/25/2024 7:59 PM | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 0 | 25.00% |
| AAPL240719C00245000 | 4/25/2024 6:41 PM | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| AAPL240816C00245000 | 4/25/2024 7:52 PM | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 12.50% |
| AAPL240920C00245000 | 4/25/2024 6:09 PM | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 12.50% |
| AAPL241018C00245000 | 4/24/2024 6:41 PM | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
| AAPL241115C00245000 | 4/24/2024 6:42 PM | 2024-11-15 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| AAPL241220C00245000 | 4/25/2024 4:29 PM | 2024-12-20 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| AAPL250117C00245000 | 4/25/2024 6:37 PM | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| AAPL250321C00245000 | 4/25/2024 4:25 PM | 2025-03-21 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
| AAPL250620C00245000 | 4/24/2024 2:34 PM | 2025-06-20 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| AAPL250919C00245000 | 4/16/2024 4:11 PM | 2025-09-19 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| AAPL251219C00245000 | 4/23/2024 7:36 PM | 2025-12-19 | 4.43 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| AAPL260116C00245000 | 4/24/2024 3:43 PM | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 6.25% |
| AAPL260618C00245000 | 4/19/2024 4:54 PM | 2026-06-18 | 7.36 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAPL240621P00245000 | 4/3/2024 7:49 PM | 2024-06-21 | 74.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAPL250321P00245000 | 3/11/2024 3:35 PM | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | 0.00% | 2 | 0 | 31.39% |
| 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 | 22.31% |
| AAPL260116P00245000 | 2/9/2024 4:47 PM | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | 0.00% | 4 | 1 | 16.50% |
| AAPL260618P00245000 | 4/8/2024 3:13 PM | 2026-06-18 | 76.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
SONY Sony Group Corporation
82.44
-0.33%
1810.HK Xiaomi Corporation
17.340
+4.46%
005930.KS Samsung Electronics Co., Ltd.
76,700.00
+0.52%
GPRO GoPro, Inc.
1.7100
-3.39%
5371.TWO Coretronic Corporation
95.50
+3.69%
SONO Sonos, Inc.
17.13
-1.21%
2498.TW HTC Corporation
42.05
+0.84%
XIACY Xiaomi Corporation
10.61
+0.07%
VUZI Vuzix Corporation
1.3400
0.00%
2439.TW Merry Electronics Co., Ltd.
119.50
+3.02%