NasdaqGS - Delayed Quote • USD
Apple Inc. (AAPL)
At close: 4:00 PM EDT
After hours: 6:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00260000 | 4/22/2024 4:45 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 11 | 150.00% |
| AAPL240517C00260000 | 4/12/2024 4:42 PM | 2024-05-17 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 30 | 1,241 | 62.11% |
| AAPL240621C00260000 | 4/22/2024 3:25 PM | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 100 | 3,798 | 40.23% |
| AAPL240719C00260000 | 4/24/2024 1:57 PM | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1,844 | 33.01% |
| AAPL240816C00260000 | 4/24/2024 4:18 PM | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 750 | 1,223 | 28.71% |
| AAPL240920C00260000 | 4/24/2024 7:51 PM | 2024-09-20 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 225 | 3,145 | 27.20% |
| AAPL241018C00260000 | 4/23/2024 1:38 PM | 2024-10-18 | 0.07 | 0.08 | 0.11 | -0.01 | -12.50% | 100 | 601 | 25.93% |
| AAPL241115C00260000 | 4/24/2024 4:14 PM | 2024-11-15 | 0.16 | 0.12 | 0.16 | 0.00 | 0.00% | 1 | 277 | 25.29% |
| AAPL241220C00260000 | 4/19/2024 6:14 PM | 2024-12-20 | 0.27 | 0.17 | 0.22 | 0.00 | 0.00% | 15 | 2,344 | 24.41% |
| AAPL250117C00260000 | 4/24/2024 6:54 PM | 2025-01-17 | 0.25 | 0.23 | 0.29 | -0.02 | -7.41% | 25 | 11,055 | 24.05% |
| AAPL250321C00260000 | 4/24/2024 7:46 PM | 2025-03-21 | 0.57 | 0.53 | 0.62 | -0.05 | -8.06% | 124 | 1,382 | 24.48% |
| AAPL250620C00260000 | 4/24/2024 6:01 PM | 2025-06-20 | 1.25 | 1.19 | 1.25 | 0.09 | 7.76% | 2 | 1,575 | 24.78% |
| AAPL250919C00260000 | 4/22/2024 6:16 PM | 2025-09-19 | 2.01 | 1.93 | 2.18 | 0.00 | 0.00% | 2 | 95 | 25.46% |
| AAPL251219C00260000 | 4/24/2024 5:34 PM | 2025-12-19 | 3.11 | 2.94 | 3.20 | 0.01 | 0.32% | 5 | 819 | 25.87% |
| AAPL260116C00260000 | 4/24/2024 4:09 PM | 2026-01-16 | 3.55 | 3.20 | 3.50 | 0.30 | 9.23% | 11 | 566 | 25.92% |
| AAPL260618C00260000 | 4/24/2024 3:18 PM | 2026-06-18 | 5.40 | 5.30 | 5.75 | 0.10 | 1.89% | 3 | 222 | 26.96% |
| AAPL261218C00260000 | 4/23/2024 7:58 PM | 2026-12-18 | 7.43 | 7.30 | 8.60 | 0.00 | 0.00% | 1 | 342 | 27.86% |
| 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 | 90.50 | 92.30 | 0.00 | 0.00% | 1 | 0 | 42.18% |
| 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 | 20.59% |
| 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
82.71
+1.10%
1810.HK Xiaomi Corporation
16.660
+2.97%
005930.KS Samsung Electronics Co., Ltd.
78,600.00
+4.11%
GPRO GoPro, Inc.
1.7700
-1.12%
5371.TWO Coretronic Corporation
94.70
+4.64%
2498.TW HTC Corporation
42.40
+0.59%
SONO Sonos, Inc.
17.34
-2.09%
XIACY Xiaomi Corporation
10.60
+2.02%
VUZI Vuzix Corporation
1.3400
+2.29%
6283.TW Shun On Electronic Co., Ltd.
31.70
+3.09%