Singapore markets close in 5 hours 4 minutes
Straits Times Index
3,298.07 -6.92 (-0.21%) Nikkei
38,747.34 -172.92 (-0.44%) Hang Seng
19,425.21 +48.68 (+0.25%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,677.20 -385.82 (-0.58%) CMC Crypto 200
1,378.68 -15.36 (-1.10%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00155000 | 2024-05-16 2:06PM EDT | 2024-05-17 | 35.03 | 34.45 | 35.40 | -0.53 | -1.49% | 1 | 55 | 178.52% |
| AAPL240524C00155000 | 2024-05-14 11:09AM EDT | 2024-05-24 | 32.40 | 34.25 | 35.50 | 0.00 | - | 3 | 258 | 56.25% |
| AAPL240531C00155000 | 2024-05-13 12:32PM EDT | 2024-05-31 | 31.81 | 34.80 | 35.65 | 0.00 | - | 1 | 91 | 59.18% |
| AAPL240607C00155000 | 2024-05-15 2:37PM EDT | 2024-06-07 | 35.66 | 34.95 | 35.85 | 0.00 | - | 2 | 35 | 52.76% |
| AAPL240614C00155000 | 2024-05-13 3:06PM EDT | 2024-06-14 | 32.75 | 35.10 | 36.15 | 0.00 | - | 1 | 4 | 56.45% |
| AAPL240621C00155000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 36.10 | 35.30 | 36.40 | +0.01 | +0.03% | 61 | 4,505 | 53.19% |
| AAPL240719C00155000 | 2024-05-15 3:33PM EDT | 2024-07-19 | 36.75 | 36.30 | 37.00 | 0.00 | - | 53 | 439 | 43.98% |
| AAPL240816C00155000 | 2024-05-15 11:41AM EDT | 2024-08-16 | 37.22 | 37.10 | 38.70 | 0.00 | - | 2 | 340 | 44.84% |
| AAPL240920C00155000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 38.90 | 38.10 | 38.75 | +0.40 | +1.04% | 2 | 1,889 | 38.34% |
| AAPL241018C00155000 | 2024-05-16 9:38AM EDT | 2024-10-18 | 40.45 | 39.05 | 39.65 | +1.15 | +2.93% | 1 | 126 | 37.65% |
| AAPL241115C00155000 | 2024-05-15 11:17AM EDT | 2024-11-15 | 40.35 | 40.10 | 42.25 | 0.00 | - | 1 | 242 | 41.83% |
| AAPL241220C00155000 | 2024-05-13 10:41AM EDT | 2024-12-20 | 37.77 | 41.15 | 42.10 | 0.00 | - | 2 | 2,384 | 37.96% |
| AAPL250117C00155000 | 2024-05-16 10:28AM EDT | 2025-01-17 | 42.97 | 41.90 | 42.65 | +0.01 | +0.02% | 2 | 4,437 | 36.98% |
| AAPL250321C00155000 | 2024-05-15 2:09PM EDT | 2025-03-21 | 44.35 | 43.85 | 46.10 | 0.00 | - | 2 | 2,472 | 39.68% |
| AAPL250620C00155000 | 2024-05-15 3:57PM EDT | 2025-06-20 | 47.62 | 46.45 | 47.35 | +0.77 | +1.64% | 1 | 1,423 | 36.92% |
| AAPL250919C00155000 | 2024-05-14 9:51AM EDT | 2025-09-19 | 47.65 | 48.80 | 49.75 | 0.00 | - | 2 | 51 | 36.82% |
| AAPL251219C00155000 | 2024-05-16 2:25PM EDT | 2025-12-19 | 51.50 | 50.30 | 52.95 | +0.40 | +0.78% | 5 | 730 | 38.02% |
| AAPL260116C00155000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 52.50 | 51.90 | 53.20 | 0.00 | - | 2 | 260 | 37.45% |
| AAPL260618C00155000 | 2024-05-16 1:40PM EDT | 2026-06-18 | 55.95 | 55.10 | 56.55 | +2.45 | +4.58% | 1 | 352 | 37.27% |
| AAPL261218C00155000 | 2024-05-13 2:57PM EDT | 2026-12-18 | 57.15 | 57.60 | 60.60 | 0.00 | - | 5 | 116 | 37.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00155000 | 2024-05-16 11:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 23,513 | 131.25% |
| AAPL240524P00155000 | 2024-05-16 2:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 326 | 3,545 | 53.91% |
| AAPL240531P00155000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 21 | 1,290 | 40.23% |
| AAPL240607P00155000 | 2024-05-15 10:14AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 280 | 34.38% |
| AAPL240614P00155000 | 2024-05-16 2:10PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.09 | 0.00 | - | 9 | 672 | 33.40% |
| AAPL240621P00155000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 560 | 19,868 | 31.25% |
| AAPL240628P00155000 | 2024-05-16 11:39AM EDT | 2024-06-28 | 0.13 | 0.07 | 0.19 | +0.01 | +8.33% | 3 | 775 | 30.76% |
| AAPL240719P00155000 | 2024-05-16 2:41PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.21 | 0.00 | - | 235 | 7,913 | 25.64% |
| AAPL240816P00155000 | 2024-05-16 2:13PM EDT | 2024-08-16 | 0.46 | 0.45 | 0.48 | 0.00 | - | 42 | 2,319 | 24.98% |
| AAPL240920P00155000 | 2024-05-16 1:35PM EDT | 2024-09-20 | 0.70 | 0.71 | 0.76 | -0.01 | -1.41% | 9 | 10,968 | 23.52% |
| AAPL241018P00155000 | 2024-05-16 3:21PM EDT | 2024-10-18 | 1.01 | 0.97 | 1.06 | 0.00 | - | 2 | 3,662 | 23.10% |
| AAPL241115P00155000 | 2024-05-16 3:40PM EDT | 2024-11-15 | 1.53 | 1.49 | 1.55 | +0.04 | +2.68% | 281 | 2,511 | 23.56% |
| AAPL241220P00155000 | 2024-05-16 3:58PM EDT | 2024-12-20 | 1.86 | 1.80 | 1.92 | 0.00 | - | 25 | 3,159 | 22.99% |
| AAPL250117P00155000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 2.13 | 2.07 | 2.20 | +0.01 | +0.47% | 8 | 14,401 | 22.58% |
| AAPL250321P00155000 | 2024-05-16 12:27PM EDT | 2025-03-21 | 2.88 | 2.88 | 3.05 | -0.08 | -2.70% | 9 | 6,497 | 22.46% |
| AAPL250620P00155000 | 2024-05-16 3:57PM EDT | 2025-06-20 | 4.16 | 4.10 | 4.30 | -0.02 | -0.48% | 8 | 5,082 | 22.43% |
| AAPL250919P00155000 | 2024-05-16 2:12PM EDT | 2025-09-19 | 5.25 | 5.15 | 5.40 | +0.10 | +1.94% | 74 | 1,251 | 22.21% |
| AAPL251219P00155000 | 2024-05-16 12:25PM EDT | 2025-12-19 | 6.25 | 6.15 | 6.75 | -0.05 | -0.79% | 28 | 1,656 | 22.49% |
| AAPL260116P00155000 | 2024-05-16 9:49AM EDT | 2026-01-16 | 6.50 | 6.40 | 6.70 | -0.05 | -0.76% | 4 | 2,031 | 21.89% |
| AAPL260618P00155000 | 2024-05-15 1:32PM EDT | 2026-06-18 | 7.98 | 7.75 | 8.20 | 0.00 | - | 8 | 617 | 21.51% |
| AAPL261218P00155000 | 2024-05-16 11:54AM EDT | 2026-12-18 | 9.50 | 9.30 | 10.55 | -0.02 | -0.21% | 201 | 79 | 21.93% |
© 2024 Yahoo. All rights reserved.