Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,759.40 +1,425.86 (+2.18%) CMC Crypto 200
1,362.31 -11.53 (-0.84%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00145000 | 2024-05-17 12:25PM EDT | 2024-05-17 | 44.62 | 44.65 | 45.10 | -0.93 | -2.04% | 1 | 58 | 219.53% |
| AAPL240524C00145000 | 2024-05-13 10:58AM EDT | 2024-05-24 | 41.47 | 44.80 | 45.40 | 0.00 | - | 9 | 25 | 77.73% |
| AAPL240531C00145000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 44.99 | 44.95 | 45.55 | +18.50 | +69.84% | 20 | 11 | 67.77% |
| AAPL240607C00145000 | 2024-05-13 3:07PM EDT | 2024-06-07 | 42.35 | 45.35 | 45.65 | 0.00 | - | 1 | 4 | 64.21% |
| AAPL240614C00145000 | 2024-05-16 11:05AM EDT | 2024-06-14 | 46.40 | 45.25 | 45.95 | 0.00 | - | 1 | 2 | 58.15% |
| AAPL240621C00145000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 45.95 | 45.60 | 45.95 | 0.00 | - | 11 | 4,308 | 55.23% |
| AAPL240719C00145000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 39.70 | 46.30 | 46.80 | 0.00 | - | 21 | 574 | 51.27% |
| AAPL240816C00145000 | 2024-05-09 2:06PM EDT | 2024-08-16 | 47.00 | 46.75 | 47.45 | +5.38 | +12.93% | 1 | 528 | 46.81% |
| AAPL240920C00145000 | 2024-05-16 12:32PM EDT | 2024-09-20 | 48.41 | 47.55 | 48.30 | 0.00 | - | 1 | 1,072 | 43.84% |
| AAPL241018C00145000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 48.75 | 48.40 | 49.20 | 0.00 | - | 42 | 105 | 43.16% |
| AAPL241115C00145000 | 2024-05-15 9:38AM EDT | 2024-11-15 | 47.30 | 49.30 | 49.80 | 0.00 | - | 1 | 209 | 41.72% |
| AAPL241220C00145000 | 2024-05-17 12:45PM EDT | 2024-12-20 | 50.15 | 50.25 | 50.50 | -0.20 | -0.40% | 3 | 229 | 40.28% |
| AAPL250117C00145000 | 2024-05-17 1:19PM EDT | 2025-01-17 | 50.90 | 51.00 | 51.40 | -1.10 | -2.12% | 8 | 4,381 | 40.31% |
| AAPL250321C00145000 | 2024-05-17 11:13AM EDT | 2025-03-21 | 52.70 | 52.60 | 52.95 | -0.65 | -1.22% | 40 | 158 | 39.47% |
| AAPL250620C00145000 | 2024-05-15 12:44PM EDT | 2025-06-20 | 55.40 | 54.95 | 55.30 | 0.00 | - | 2 | 597 | 39.10% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 50.85 | 51.40 | 0.00 | - | 1 | 37 | 28.52% |
| AAPL251219C00145000 | 2024-05-13 1:12PM EDT | 2025-12-19 | 56.60 | 59.10 | 60.30 | 0.00 | - | 71 | 642 | 39.74% |
| AAPL260116C00145000 | 2024-05-17 11:17AM EDT | 2026-01-16 | 59.96 | 59.70 | 60.30 | +0.01 | +0.02% | 1 | 182 | 38.82% |
| AAPL260618C00145000 | 2024-05-16 2:38PM EDT | 2026-06-18 | 63.18 | 62.80 | 63.55 | 0.00 | - | 1 | 170 | 38.71% |
| AAPL261218C00145000 | 2024-05-15 12:57PM EDT | 2026-12-18 | 66.81 | 64.90 | 67.95 | 0.00 | - | 1 | 96 | 39.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00145000 | 2024-05-14 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 10,240 | 50.00% |
| AAPL240524P00145000 | 2024-05-16 2:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,255 | 59.38% |
| AAPL240531P00145000 | 2024-05-17 2:52PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 691 | 50.00% |
| AAPL240607P00145000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 260 | 41.41% |
| AAPL240614P00145000 | 2024-05-14 2:09PM EDT | 2024-06-14 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 243 | 39.84% |
| AAPL240621P00145000 | 2024-05-17 11:20AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 52 | 15,971 | 37.31% |
| AAPL240628P00145000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 19 | 31 | 35.84% |
| AAPL240719P00145000 | 2024-05-17 10:02AM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 1 | 3,776 | 30.47% |
| AAPL240816P00145000 | 2024-05-17 1:40PM EDT | 2024-08-16 | 0.25 | 0.24 | 0.26 | 0.00 | - | 5 | 3,934 | 28.35% |
| AAPL240920P00145000 | 2024-05-17 9:43AM EDT | 2024-09-20 | 0.38 | 0.37 | 0.40 | 0.00 | - | 2 | 21,104 | 26.05% |
| AAPL241018P00145000 | 2024-05-17 11:28AM EDT | 2024-10-18 | 0.55 | 0.54 | 0.58 | -0.02 | -3.51% | 109 | 5,723 | 25.34% |
| AAPL241115P00145000 | 2024-05-17 11:40AM EDT | 2024-11-15 | 0.87 | 0.84 | 0.88 | 0.00 | - | 1 | 603 | 25.50% |
| AAPL241220P00145000 | 2024-05-17 1:49PM EDT | 2024-12-20 | 1.11 | 1.07 | 1.11 | +0.01 | +0.91% | 5 | 3,472 | 24.67% |
| AAPL250117P00145000 | 2024-05-17 11:28AM EDT | 2025-01-17 | 1.27 | 1.24 | 1.28 | +0.02 | +1.60% | 5 | 17,002 | 24.06% |
| AAPL250321P00145000 | 2024-05-17 11:53AM EDT | 2025-03-21 | 1.87 | 1.81 | 1.88 | 0.00 | - | 1 | 5,266 | 23.77% |
| AAPL250620P00145000 | 2024-05-17 2:40PM EDT | 2025-06-20 | 2.80 | 2.75 | 2.85 | -0.05 | -1.75% | 1 | 4,252 | 23.66% |
| AAPL250919P00145000 | 2024-05-16 9:59AM EDT | 2025-09-19 | 3.65 | 3.55 | 3.70 | 0.00 | - | 1 | 362 | 23.29% |
| AAPL251219P00145000 | 2024-05-15 11:04AM EDT | 2025-12-19 | 4.57 | 4.45 | 4.70 | 0.00 | - | 1 | 1,377 | 23.31% |
| AAPL260116P00145000 | 2024-05-16 10:10AM EDT | 2026-01-16 | 4.72 | 4.65 | 4.80 | 0.00 | - | 3 | 1,969 | 22.94% |
| AAPL260618P00145000 | 2024-05-16 3:19PM EDT | 2026-06-18 | 6.05 | 5.75 | 6.10 | 0.00 | - | 3 | 516 | 22.53% |
| AAPL261218P00145000 | 2024-05-16 3:20PM EDT | 2026-12-18 | 7.30 | 7.15 | 7.75 | 0.00 | - | 2 | 738 | 22.38% |
© 2024 Yahoo. All rights reserved.