Singapore markets close in 6 hours 32 minutes
Straits Times Index
3,299.51 -5.48 (-0.17%) Nikkei
38,750.79 -169.47 (-0.44%) Hang Seng
19,455.12 +78.59 (+0.41%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,227.92 -818.18 (-1.24%) CMC Crypto 200
1,372.23 -21.81 (-1.56%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00190000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.57 | 0.54 | 0.62 | -0.31 | -35.23% | 59,290 | 45,247 | 17.58% |
| AAPL240524C00190000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.66 | 1.72 | 1.82 | -0.26 | -13.54% | 13,578 | 11,241 | 16.92% |
| AAPL240531C00190000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 2.30 | 2.15 | 2.60 | -0.16 | -6.50% | 4,336 | 9,977 | 17.44% |
| AAPL240607C00190000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 2.93 | 2.98 | 3.10 | -0.07 | -2.33% | 3,412 | 10,222 | 17.09% |
| AAPL240614C00190000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 4.20 | 4.25 | 4.40 | -0.10 | -2.33% | 1,441 | 18,458 | 20.97% |
| AAPL240621C00190000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 4.60 | 4.55 | 4.65 | -0.04 | -0.86% | 4,408 | 58,317 | 19.87% |
| AAPL240628C00190000 | 2024-05-16 3:32PM EDT | 2024-06-28 | 5.02 | 4.90 | 5.15 | +0.02 | +0.40% | 412 | 818 | 20.11% |
| AAPL240719C00190000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 6.20 | 6.20 | 6.35 | -0.10 | -1.59% | 3,897 | 27,833 | 20.26% |
| AAPL240816C00190000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 8.50 | 8.45 | 8.75 | -0.05 | -0.58% | 745 | 18,444 | 23.22% |
| AAPL240920C00190000 | 2024-05-16 2:24PM EDT | 2024-09-20 | 10.40 | 10.20 | 10.40 | 0.00 | - | 305 | 21,349 | 23.46% |
| AAPL241018C00190000 | 2024-05-16 2:56PM EDT | 2024-10-18 | 11.80 | 11.65 | 11.85 | -0.02 | -0.17% | 67 | 6,108 | 24.18% |
| AAPL241115C00190000 | 2024-05-16 1:44PM EDT | 2024-11-15 | 13.70 | 13.55 | 15.00 | -0.05 | -0.36% | 120 | 3,769 | 28.15% |
| AAPL241220C00190000 | 2024-05-16 3:33PM EDT | 2024-12-20 | 15.10 | 15.00 | 15.25 | +0.06 | +0.40% | 253 | 11,273 | 26.22% |
| AAPL250117C00190000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 16.20 | 16.15 | 17.00 | -0.04 | -0.25% | 1,688 | 54,350 | 27.51% |
| AAPL250321C00190000 | 2024-05-16 3:54PM EDT | 2025-03-21 | 19.16 | 18.90 | 19.25 | +0.01 | +0.05% | 69 | 5,859 | 27.79% |
| AAPL250620C00190000 | 2024-05-16 2:04PM EDT | 2025-06-20 | 23.00 | 22.65 | 24.00 | +0.05 | +0.22% | 46 | 7,627 | 30.48% |
| AAPL250919C00190000 | 2024-05-15 3:51PM EDT | 2025-09-19 | 26.15 | 25.80 | 26.35 | 0.00 | - | 61 | 698 | 30.22% |
| AAPL251219C00190000 | 2024-05-16 3:58PM EDT | 2025-12-19 | 29.20 | 28.75 | 29.75 | +0.10 | +0.34% | 22 | 2,914 | 31.37% |
| AAPL260116C00190000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 29.90 | 29.65 | 30.25 | +0.06 | +0.20% | 86 | 6,041 | 31.16% |
| AAPL260618C00190000 | 2024-05-16 3:36PM EDT | 2026-06-18 | 34.10 | 33.85 | 36.20 | -0.04 | -0.12% | 13 | 4,910 | 33.43% |
| AAPL261218C00190000 | 2024-05-16 3:56PM EDT | 2026-12-18 | 38.80 | 38.50 | 39.00 | -0.10 | -0.26% | 48 | 754 | 32.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00190000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.65 | 0.61 | 0.70 | -0.40 | -38.10% | 49,054 | 14,491 | 15.53% |
| AAPL240524P00190000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.60 | 1.50 | 1.66 | -0.28 | -14.89% | 8,041 | 5,149 | 14.08% |
| AAPL240531P00190000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 2.12 | 2.00 | 2.12 | -0.21 | -9.01% | 6,501 | 4,281 | 13.28% |
| AAPL240607P00190000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 2.48 | 2.16 | 2.58 | -0.20 | -7.46% | 1,441 | 3,813 | 13.44% |
| AAPL240614P00190000 | 2024-05-16 3:30PM EDT | 2024-06-14 | 3.65 | 3.55 | 3.70 | -0.09 | -2.41% | 651 | 10,306 | 16.96% |
| AAPL240621P00190000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 3.80 | 3.70 | 3.80 | -0.10 | -2.56% | 2,588 | 20,221 | 15.64% |
| AAPL240628P00190000 | 2024-05-16 3:48PM EDT | 2024-06-28 | 4.05 | 3.85 | 4.05 | +0.05 | +1.25% | 835 | 213 | 15.27% |
| AAPL240719P00190000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 4.65 | 4.60 | 4.75 | -0.10 | -2.11% | 676 | 5,171 | 14.73% |
| AAPL240816P00190000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 6.21 | 6.20 | 6.30 | +0.01 | +0.16% | 840 | 6,230 | 16.36% |
| AAPL240920P00190000 | 2024-05-16 3:47PM EDT | 2024-09-20 | 7.15 | 7.10 | 7.25 | -0.10 | -1.38% | 89 | 13,318 | 16.06% |
| AAPL241018P00190000 | 2024-05-16 3:56PM EDT | 2024-10-18 | 7.80 | 7.80 | 8.00 | -0.20 | -2.50% | 77 | 857 | 16.06% |
| AAPL241115P00190000 | 2024-05-16 3:57PM EDT | 2024-11-15 | 9.15 | 9.10 | 9.30 | -0.07 | -0.76% | 148 | 900 | 17.21% |
| AAPL241220P00190000 | 2024-05-16 1:15PM EDT | 2024-12-20 | 9.65 | 9.70 | 9.95 | -0.35 | -3.50% | 36 | 21,522 | 16.88% |
| AAPL250117P00190000 | 2024-05-16 3:12PM EDT | 2025-01-17 | 10.30 | 10.35 | 10.55 | -0.20 | -1.90% | 1,195 | 23,689 | 16.86% |
| AAPL250321P00190000 | 2024-05-16 3:57PM EDT | 2025-03-21 | 11.81 | 11.60 | 12.00 | -0.09 | -0.76% | 8 | 810 | 17.13% |
| AAPL250620P00190000 | 2024-05-16 1:00PM EDT | 2025-06-20 | 13.70 | 13.60 | 14.00 | -0.10 | -0.72% | 458 | 4,257 | 17.59% |
| AAPL250919P00190000 | 2024-05-16 10:43AM EDT | 2025-09-19 | 15.10 | 15.05 | 15.65 | -0.05 | -0.33% | 6 | 448 | 17.77% |
| AAPL251219P00190000 | 2024-05-16 1:14PM EDT | 2025-12-19 | 16.61 | 16.10 | 16.90 | -0.39 | -2.29% | 1 | 2,875 | 17.63% |
| AAPL260116P00190000 | 2024-05-16 2:09PM EDT | 2026-01-16 | 16.95 | 16.85 | 17.30 | -0.11 | -0.64% | 425 | 1,569 | 17.64% |
| AAPL260618P00190000 | 2024-05-15 3:22PM EDT | 2026-06-18 | 19.10 | 18.80 | 19.40 | 0.00 | - | 3 | 2,359 | 17.70% |
| AAPL261218P00190000 | 2024-05-15 3:32PM EDT | 2026-12-18 | 21.18 | 20.45 | 21.95 | 0.00 | - | 33 | 399 | 18.02% |
© 2024 Yahoo. All rights reserved.