Singapore markets close in 6 hours 54 minutes
Straits Times Index
3,296.71 -8.28 (-0.25%) Nikkei
38,747.15 -173.11 (-0.44%) Hang Seng
19,517.14 +140.61 (+0.73%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,321.12 -702.44 (-1.06%) CMC Crypto 200
1,375.97 -18.07 (-1.30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00185000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 4.89 | 4.50 | 5.00 | +0.03 | +0.62% | 9,031 | 35,275 | 37.40% |
| AAPL240524C00185000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 5.30 | 5.40 | 5.60 | -0.20 | -3.64% | 6,010 | 7,958 | 22.22% |
| AAPL240531C00185000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 6.05 | 5.70 | 6.10 | +0.25 | +4.31% | 1,833 | 16,301 | 20.44% |
| AAPL240607C00185000 | 2024-05-16 3:32PM EDT | 2024-06-07 | 6.35 | 4.80 | 7.25 | -0.10 | -1.55% | 2,230 | 6,552 | 24.05% |
| AAPL240614C00185000 | 2024-05-16 3:57PM EDT | 2024-06-14 | 7.40 | 7.25 | 7.60 | +0.10 | +1.37% | 394 | 4,943 | 22.75% |
| AAPL240621C00185000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 7.85 | 7.80 | 7.95 | 0.00 | - | 2,214 | 57,647 | 22.03% |
| AAPL240628C00185000 | 2024-05-16 3:31PM EDT | 2024-06-28 | 8.36 | 7.10 | 8.40 | +0.01 | +0.12% | 361 | 548 | 22.03% |
| AAPL240719C00185000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 9.46 | 9.45 | 9.60 | +0.16 | +1.72% | 341 | 26,289 | 22.08% |
| AAPL240816C00185000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 11.53 | 11.55 | 12.15 | -0.17 | -1.45% | 557 | 14,106 | 25.41% |
| AAPL240920C00185000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 13.55 | 13.35 | 14.50 | +0.15 | +1.12% | 165 | 16,174 | 27.06% |
| AAPL241018C00185000 | 2024-05-16 2:39PM EDT | 2024-10-18 | 14.83 | 14.75 | 14.95 | -0.07 | -0.47% | 51 | 3,273 | 25.43% |
| AAPL241115C00185000 | 2024-05-16 3:32PM EDT | 2024-11-15 | 16.67 | 16.55 | 17.90 | -0.09 | -0.54% | 46 | 1,857 | 29.05% |
| AAPL241220C00185000 | 2024-05-16 2:22PM EDT | 2024-12-20 | 18.20 | 18.05 | 18.75 | -0.13 | -0.71% | 15 | 8,034 | 28.11% |
| AAPL250117C00185000 | 2024-05-16 3:44PM EDT | 2025-01-17 | 19.55 | 19.15 | 19.50 | +0.10 | +0.51% | 106 | 20,222 | 27.70% |
| AAPL250321C00185000 | 2024-05-16 2:47PM EDT | 2025-03-21 | 22.05 | 21.90 | 22.25 | -0.10 | -0.45% | 18 | 7,826 | 28.76% |
| AAPL250620C00185000 | 2024-05-16 3:56PM EDT | 2025-06-20 | 25.79 | 25.55 | 25.95 | -0.01 | -0.04% | 69 | 2,866 | 30.07% |
| AAPL250919C00185000 | 2024-05-16 12:37PM EDT | 2025-09-19 | 29.27 | 28.65 | 29.20 | -0.06 | -0.20% | 2 | 1,942 | 30.95% |
| AAPL251219C00185000 | 2024-05-16 9:55AM EDT | 2025-12-19 | 32.45 | 31.50 | 32.25 | +0.43 | +1.34% | 62 | 3,065 | 31.73% |
| AAPL260116C00185000 | 2024-05-16 3:24PM EDT | 2026-01-16 | 32.67 | 32.35 | 33.10 | -0.03 | -0.09% | 14 | 2,283 | 31.89% |
| AAPL260618C00185000 | 2024-05-16 3:18PM EDT | 2026-06-18 | 37.10 | 36.60 | 38.00 | +0.10 | +0.27% | 4 | 1,350 | 33.17% |
| AAPL261218C00185000 | 2024-05-16 2:52PM EDT | 2026-12-18 | 41.50 | 40.35 | 42.45 | +0.08 | +0.19% | 30 | 227 | 33.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00185000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 10,674 | 33,586 | 26.17% |
| AAPL240524P00185000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.34 | -0.12 | -27.27% | 6,974 | 8,827 | 16.48% |
| AAPL240531P00185000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 0.62 | 0.59 | 0.64 | -0.09 | -12.68% | 1,910 | 7,962 | 15.11% |
| AAPL240607P00185000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 0.92 | 0.92 | 0.98 | -0.16 | -14.81% | 1,426 | 9,656 | 14.98% |
| AAPL240614P00185000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 1.83 | 1.75 | 1.85 | -0.09 | -4.69% | 493 | 1,293 | 17.98% |
| AAPL240621P00185000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 2.00 | 1.90 | 1.99 | -0.07 | -3.38% | 1,577 | 25,600 | 16.81% |
| AAPL240628P00185000 | 2024-05-16 3:41PM EDT | 2024-06-28 | 2.22 | 2.08 | 2.23 | -0.09 | -3.90% | 291 | 10,329 | 16.43% |
| AAPL240719P00185000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 2.85 | 2.82 | 2.87 | -0.10 | -3.39% | 2,288 | 12,582 | 15.71% |
| AAPL240816P00185000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 4.40 | 4.30 | 4.40 | +0.10 | +2.33% | 607 | 21,934 | 17.43% |
| AAPL240920P00185000 | 2024-05-16 3:14PM EDT | 2024-09-20 | 5.25 | 5.20 | 5.35 | -0.05 | -0.94% | 200 | 17,287 | 17.07% |
| AAPL241018P00185000 | 2024-05-16 2:58PM EDT | 2024-10-18 | 6.00 | 5.95 | 6.10 | 0.00 | - | 253 | 1,933 | 17.04% |
| AAPL241115P00185000 | 2024-05-16 2:26PM EDT | 2024-11-15 | 7.19 | 7.15 | 7.35 | -0.01 | -0.14% | 155 | 1,389 | 18.11% |
| AAPL241220P00185000 | 2024-05-16 3:36PM EDT | 2024-12-20 | 7.92 | 7.85 | 8.05 | -0.03 | -0.38% | 20 | 9,538 | 17.83% |
| AAPL250117P00185000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 8.45 | 8.25 | 8.60 | -0.05 | -0.59% | 41 | 25,333 | 17.70% |
| AAPL250321P00185000 | 2024-05-16 10:50AM EDT | 2025-03-21 | 9.76 | 9.75 | 10.05 | -0.21 | -2.11% | 1 | 1,525 | 17.94% |
| AAPL250620P00185000 | 2024-05-15 3:02PM EDT | 2025-06-20 | 11.80 | 11.70 | 12.10 | 0.00 | - | 55 | 6,102 | 18.43% |
| AAPL250919P00185000 | 2024-05-16 9:56AM EDT | 2025-09-19 | 13.02 | 13.15 | 13.65 | -0.21 | -1.59% | 12 | 245 | 18.45% |
| AAPL251219P00185000 | 2024-05-15 2:53PM EDT | 2025-12-19 | 14.73 | 14.15 | 15.20 | -0.11 | -0.74% | 5 | 1,757 | 18.61% |
| AAPL260116P00185000 | 2024-05-16 1:49PM EDT | 2026-01-16 | 15.00 | 14.85 | 15.30 | -0.10 | -0.66% | 4 | 3,307 | 18.28% |
| AAPL260618P00185000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 16.98 | 16.80 | 17.35 | 0.00 | - | 1 | 480 | 18.27% |
| AAPL261218P00185000 | 2024-05-16 10:36AM EDT | 2026-12-18 | 18.84 | 18.50 | 19.80 | +0.11 | +0.59% | 1 | 81 | 18.48% |
© 2024 Yahoo. All rights reserved.