Singapore markets close in 6 hours 58 minutes
Straits Times Index
3,297.08 -7.91 (-0.24%) Nikkei
38,692.29 -227.97 (-0.59%) Hang Seng
19,540.25 +163.72 (+0.84%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,346.16 -640.80 (-0.97%) CMC Crypto 200
1,375.87 -18.18 (-1.30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00180000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 9.78 | 9.75 | 10.25 | -0.24 | -2.40% | 5,934 | 35,959 | 65.04% |
| AAPL240524C00180000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 10.22 | 10.05 | 11.55 | -0.18 | -1.73% | 448 | 3,961 | 47.80% |
| AAPL240531C00180000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 10.55 | 10.35 | 11.00 | +0.20 | +1.93% | 635 | 36,011 | 29.79% |
| AAPL240607C00180000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 10.83 | 10.60 | 12.35 | -0.07 | -0.64% | 138 | 2,897 | 34.42% |
| AAPL240614C00180000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 11.65 | 11.50 | 11.70 | -0.07 | -0.60% | 474 | 935 | 26.05% |
| AAPL240621C00180000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 11.69 | 11.60 | 12.10 | -0.01 | -0.09% | 1,092 | 48,198 | 25.58% |
| AAPL240628C00180000 | 2024-05-16 2:16PM EDT | 2024-06-28 | 12.13 | 12.05 | 12.40 | -0.37 | -2.96% | 7 | 218 | 24.87% |
| AAPL240719C00180000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 13.50 | 13.05 | 13.50 | +0.30 | +2.27% | 2,830 | 8,526 | 24.57% |
| AAPL240816C00180000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 15.22 | 15.10 | 15.90 | +0.02 | +0.13% | 164 | 5,587 | 27.66% |
| AAPL240920C00180000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 17.00 | 16.80 | 17.50 | -0.02 | -0.12% | 53 | 18,483 | 27.47% |
| AAPL241018C00180000 | 2024-05-16 3:40PM EDT | 2024-10-18 | 18.18 | 18.15 | 19.00 | -0.28 | -1.52% | 206 | 3,927 | 28.15% |
| AAPL241115C00180000 | 2024-05-16 3:19PM EDT | 2024-11-15 | 19.98 | 19.85 | 21.50 | -0.24 | -1.19% | 77 | 1,401 | 30.89% |
| AAPL241220C00180000 | 2024-05-16 3:53PM EDT | 2024-12-20 | 21.61 | 20.25 | 22.20 | -0.09 | -0.41% | 146 | 9,620 | 29.57% |
| AAPL250117C00180000 | 2024-05-16 3:48PM EDT | 2025-01-17 | 22.72 | 22.50 | 23.50 | +0.02 | +0.09% | 98 | 22,642 | 30.05% |
| AAPL250321C00180000 | 2024-05-16 3:45PM EDT | 2025-03-21 | 25.25 | 25.10 | 25.45 | -0.10 | -0.39% | 52 | 3,126 | 29.77% |
| AAPL250620C00180000 | 2024-05-16 1:04PM EDT | 2025-06-20 | 29.11 | 28.65 | 29.10 | +0.17 | +0.59% | 31 | 5,902 | 31.02% |
| AAPL250919C00180000 | 2024-05-15 2:10PM EDT | 2025-09-19 | 32.13 | 31.70 | 32.25 | 0.00 | - | 28 | 423 | 31.78% |
| AAPL251219C00180000 | 2024-05-16 11:34AM EDT | 2025-12-19 | 34.90 | 34.40 | 35.20 | -0.05 | -0.14% | 3 | 8,653 | 32.45% |
| AAPL260116C00180000 | 2024-05-16 3:24PM EDT | 2026-01-16 | 35.61 | 35.25 | 35.95 | -0.08 | -0.22% | 22 | 5,494 | 32.50% |
| AAPL260618C00180000 | 2024-05-16 1:34PM EDT | 2026-06-18 | 40.00 | 39.45 | 40.35 | +0.07 | +0.18% | 28 | 1,194 | 33.32% |
| AAPL261218C00180000 | 2024-05-16 3:47PM EDT | 2026-12-18 | 44.00 | 43.20 | 45.10 | -0.10 | -0.23% | 29 | 780 | 34.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00180000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,113 | 45,417 | 45.70% |
| AAPL240524P00180000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 3,697 | 8,834 | 21.29% |
| AAPL240531P00180000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 1,148 | 6,187 | 18.07% |
| AAPL240607P00180000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 0.38 | 0.36 | 0.38 | -0.05 | -11.63% | 487 | 11,001 | 17.12% |
| AAPL240614P00180000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 0.90 | 0.84 | 0.89 | -0.04 | -4.26% | 398 | 1,737 | 19.43% |
| AAPL240621P00180000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.00 | 0.97 | 1.02 | -0.07 | -6.54% | 2,322 | 63,982 | 18.32% |
| AAPL240628P00180000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 1.15 | 1.09 | 1.20 | -0.06 | -4.96% | 244 | 545 | 17.84% |
| AAPL240719P00180000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 1.73 | 1.68 | 1.72 | -0.02 | -1.14% | 5,045 | 21,163 | 16.95% |
| AAPL240816P00180000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 2.95 | 2.95 | 3.05 | -0.03 | -1.01% | 1,155 | 15,073 | 18.59% |
| AAPL240920P00180000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 3.80 | 3.80 | 3.90 | -0.10 | -2.56% | 666 | 22,909 | 18.08% |
| AAPL241018P00180000 | 2024-05-16 3:53PM EDT | 2024-10-18 | 4.47 | 4.45 | 4.60 | -0.04 | -0.89% | 140 | 1,965 | 18.00% |
| AAPL241115P00180000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 5.65 | 5.60 | 5.75 | 0.00 | - | 399 | 1,381 | 18.98% |
| AAPL241220P00180000 | 2024-05-16 3:32PM EDT | 2024-12-20 | 6.28 | 6.20 | 6.40 | -0.12 | -1.87% | 18 | 14,934 | 18.62% |
| AAPL250117P00180000 | 2024-05-16 1:11PM EDT | 2025-01-17 | 6.65 | 6.65 | 6.90 | -0.25 | -3.62% | 184 | 50,917 | 18.42% |
| AAPL250321P00180000 | 2024-05-16 3:45PM EDT | 2025-03-21 | 8.17 | 8.05 | 8.35 | -0.03 | -0.37% | 23 | 6,720 | 18.70% |
| AAPL250620P00180000 | 2024-05-16 2:29PM EDT | 2025-06-20 | 10.00 | 9.90 | 10.35 | -0.05 | -0.50% | 151 | 9,291 | 19.15% |
| AAPL250919P00180000 | 2024-05-16 9:30AM EDT | 2025-09-19 | 11.50 | 11.45 | 11.75 | -0.01 | -0.09% | 2 | 310 | 18.99% |
| AAPL251219P00180000 | 2024-05-16 12:34PM EDT | 2025-12-19 | 12.77 | 12.75 | 13.30 | -0.28 | -2.15% | 4 | 5,832 | 19.16% |
| AAPL260116P00180000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 13.20 | 12.85 | 13.50 | 0.00 | - | 4 | 3,421 | 18.93% |
| AAPL260618P00180000 | 2024-05-16 12:29PM EDT | 2026-06-18 | 15.04 | 14.90 | 15.50 | -0.88 | -5.53% | 5 | 839 | 18.87% |
| AAPL261218P00180000 | 2024-05-16 12:29PM EDT | 2026-12-18 | 17.37 | 16.60 | 17.70 | +0.49 | +2.90% | 6 | 60 | 18.85% |
© 2024 Yahoo. All rights reserved.