Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,297.06 -7.93 (-0.24%) Nikkei
38,766.59 -153.67 (-0.39%) Hang Seng
19,418.79 +42.26 (+0.22%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,419.00 -485.18 (-0.74%) CMC Crypto 200
1,372.84 -21.20 (-1.52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00105000 | 2024-05-09 1:44PM EDT | 2024-05-17 | 79.55 | 84.40 | 85.30 | 0.00 | - | 3 | 0 | 375.00% |
| AAPL240524C00105000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 82.30 | 84.60 | 85.45 | 0.00 | - | 1 | 1 | 181.84% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 79.69 | 84.90 | 86.05 | 0.00 | - | 20 | 324 | 104.10% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 85.40 | 86.30 | 0.00 | - | 1 | 1 | 85.30% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 85.80 | 87.20 | 0.00 | - | 1 | 8 | 79.15% |
| AAPL240920C00105000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 79.14 | 86.20 | 88.05 | 0.00 | - | 1 | 724 | 72.73% |
| AAPL241018C00105000 | 2024-05-09 3:13PM EDT | 2024-10-18 | 81.58 | 86.70 | 87.65 | 0.00 | - | 1 | 26 | 66.19% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 87.00 | 89.10 | 0.00 | - | 1 | 2 | 66.26% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 82.47 | 87.50 | 88.50 | 0.00 | - | 1 | 83 | 60.44% |
| AAPL250117C00105000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 81.61 | 86.75 | 89.00 | 0.00 | - | 1 | 775 | 56.27% |
| AAPL250321C00105000 | 2024-05-09 2:27PM EDT | 2025-03-21 | 83.49 | 88.55 | 89.80 | 0.00 | - | 10 | 168 | 55.62% |
| AAPL250620C00105000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 84.65 | 89.85 | 91.25 | 0.00 | - | 1 | 384 | 53.35% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 90.90 | 94.05 | 0.00 | - | 2 | 175 | 52.49% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 91.95 | 94.30 | 0.00 | - | 1 | 181 | 51.81% |
| AAPL260618C00105000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 87.45 | 93.65 | 96.85 | 0.00 | - | 4 | 125 | 51.07% |
| AAPL261218C00105000 | 2024-05-13 12:41PM EDT | 2026-12-18 | 93.90 | 95.10 | 98.60 | 0.00 | - | 60 | 94 | 48.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00105000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 350.00% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| AAPL240531P00105000 | 2024-05-14 9:33AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 28 | 110.55% |
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 75.00% |
| AAPL240621P00105000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 22 | 3,163 | 69.14% |
| AAPL240719P00105000 | 2024-05-16 2:38PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 1,419 | 51.95% |
| AAPL240816P00105000 | 2024-05-14 2:04PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 103 | 45.70% |
| AAPL240920P00105000 | 2024-05-15 10:05AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 1,717 | 40.43% |
| AAPL241018P00105000 | 2024-05-03 2:03PM EDT | 2024-10-18 | 0.12 | 0.04 | 0.10 | 0.00 | - | 10 | 154 | 38.18% |
| AAPL241115P00105000 | 2024-05-16 11:17AM EDT | 2024-11-15 | 0.10 | 0.08 | 0.12 | -0.20 | -66.67% | 5 | 73 | 35.94% |
| AAPL241220P00105000 | 2024-05-16 3:33PM EDT | 2024-12-20 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 100 | 512 | 33.89% |
| AAPL250117P00105000 | 2024-05-14 3:34PM EDT | 2025-01-17 | 0.19 | 0.13 | 0.21 | 0.00 | - | 22 | 20,605 | 33.40% |
| AAPL250321P00105000 | 2024-05-13 9:31AM EDT | 2025-03-21 | 0.35 | 0.24 | 0.31 | 0.00 | - | 1 | 125 | 31.54% |
| AAPL250620P00105000 | 2024-05-15 11:31AM EDT | 2025-06-20 | 0.50 | 0.48 | 0.52 | -0.03 | -5.66% | 10 | 2,232 | 30.18% |
| AAPL250919P00105000 | 2024-05-14 2:33PM EDT | 2025-09-19 | 0.85 | 0.70 | 0.83 | 0.00 | - | 2 | 605 | 29.64% |
| AAPL251219P00105000 | 2024-05-13 11:02AM EDT | 2025-12-19 | 1.14 | 0.87 | 1.24 | 0.00 | - | 1 | 204 | 29.53% |
| AAPL260116P00105000 | 2024-05-16 10:25AM EDT | 2026-01-16 | 1.11 | 1.07 | 1.27 | -0.25 | -18.38% | 1 | 340 | 28.99% |
| AAPL260618P00105000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 1.93 | 1.57 | 1.80 | 0.00 | - | 10 | 1,508 | 28.03% |
| AAPL261218P00105000 | 2024-05-13 2:56PM EDT | 2026-12-18 | 2.40 | 1.91 | 2.78 | 0.00 | - | 13 | 121 | 28.05% |
© 2024 Yahoo. All rights reserved.