Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,298.67 -6.32 (-0.19%) Nikkei
38,690.51 -229.75 (-0.59%) Hang Seng
19,565.92 +189.39 (+0.98%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,345.07 -619.37 (-0.94%) CMC Crypto 200
1,375.91 -18.13 (-1.30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00200000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,039 | 39,295 | 40.63% |
| AAPL240524C00200000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 4,945 | 7,717 | 19.53% |
| AAPL240531C00200000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 3,549 | 9,129 | 16.55% |
| AAPL240607C00200000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.33 | 0.33 | 0.35 | -0.01 | -2.94% | 6,001 | 10,633 | 16.26% |
| AAPL240614C00200000 | 2024-05-16 3:56PM EDT | 2024-06-14 | 0.92 | 0.94 | 0.99 | -0.09 | -8.91% | 3,534 | 19,398 | 19.54% |
| AAPL240621C00200000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.09 | 1.10 | 1.15 | -0.11 | -9.17% | 13,733 | 70,321 | 18.54% |
| AAPL240628C00200000 | 2024-05-16 3:41PM EDT | 2024-06-28 | 1.32 | 1.29 | 1.42 | -0.11 | -7.69% | 684 | 1,242 | 18.43% |
| AAPL240719C00200000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 2.15 | 2.16 | 2.23 | -0.05 | -2.27% | 3,643 | 23,878 | 18.40% |
| AAPL240816C00200000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 4.05 | 4.00 | 4.15 | 0.00 | - | 2,582 | 22,864 | 21.16% |
| AAPL240920C00200000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 5.49 | 5.50 | 5.65 | -0.01 | -0.18% | 1,539 | 35,554 | 21.63% |
| AAPL241018C00200000 | 2024-05-16 3:48PM EDT | 2024-10-18 | 6.85 | 6.70 | 6.90 | -0.08 | -1.15% | 338 | 5,445 | 22.24% |
| AAPL241115C00200000 | 2024-05-16 3:48PM EDT | 2024-11-15 | 8.70 | 8.55 | 8.75 | +0.14 | +1.64% | 116 | 4,843 | 24.02% |
| AAPL241220C00200000 | 2024-05-16 3:36PM EDT | 2024-12-20 | 9.92 | 9.90 | 10.10 | -0.12 | -1.20% | 252 | 12,311 | 24.37% |
| AAPL250117C00200000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 11.15 | 11.00 | 11.25 | +0.05 | +0.45% | 887 | 45,725 | 24.81% |
| AAPL250321C00200000 | 2024-05-16 3:34PM EDT | 2025-03-21 | 13.80 | 13.70 | 14.05 | +0.05 | +0.36% | 31 | 6,700 | 26.18% |
| AAPL250620C00200000 | 2024-05-16 3:36PM EDT | 2025-06-20 | 17.60 | 17.45 | 18.00 | 0.00 | - | 269 | 6,996 | 28.01% |
| AAPL250919C00200000 | 2024-05-16 2:51PM EDT | 2025-09-19 | 20.87 | 20.65 | 21.10 | -0.28 | -1.32% | 7 | 1,580 | 28.80% |
| AAPL251219C00200000 | 2024-05-16 11:20AM EDT | 2025-12-19 | 23.65 | 23.55 | 24.25 | -0.26 | -1.09% | 22 | 6,865 | 29.75% |
| AAPL260116C00200000 | 2024-05-16 1:33PM EDT | 2026-01-16 | 24.75 | 24.50 | 25.05 | +0.15 | +0.61% | 21 | 8,302 | 29.88% |
| AAPL260618C00200000 | 2024-05-16 2:14PM EDT | 2026-06-18 | 29.04 | 28.90 | 30.10 | +0.17 | +0.59% | 55 | 3,668 | 31.34% |
| AAPL261218C00200000 | 2024-05-16 3:24PM EDT | 2026-12-18 | 33.49 | 32.60 | 34.40 | -0.15 | -0.45% | 62 | 3,609 | 31.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00200000 | 2024-05-16 3:18PM EDT | 2024-05-17 | 9.90 | 9.70 | 10.45 | -0.15 | -1.49% | 1,227 | 70 | 72.66% |
| AAPL240524P00200000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 9.86 | 9.50 | 10.40 | -0.34 | -3.33% | 477 | 93 | 24.56% |
| AAPL240531P00200000 | 2024-05-16 2:46PM EDT | 2024-05-31 | 10.15 | 9.70 | 10.45 | -0.07 | -0.68% | 28 | 43 | 18.78% |
| AAPL240607P00200000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 10.29 | 8.60 | 10.50 | +0.23 | +2.29% | 25 | 29 | 16.16% |
| AAPL240614P00200000 | 2024-05-16 11:31AM EDT | 2024-06-14 | 10.55 | 10.20 | 10.75 | -0.20 | -1.86% | 30 | 48 | 16.46% |
| AAPL240621P00200000 | 2024-05-16 2:41PM EDT | 2024-06-21 | 10.33 | 10.05 | 10.70 | -0.35 | -3.28% | 553 | 6,775 | 14.38% |
| AAPL240719P00200000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 10.93 | 10.65 | 11.20 | -0.17 | -1.53% | 21 | 389 | 13.42% |
| AAPL240816P00200000 | 2024-05-16 2:07PM EDT | 2024-08-16 | 11.95 | 11.80 | 12.20 | -0.05 | -0.42% | 174 | 357 | 14.74% |
| AAPL240920P00200000 | 2024-05-16 1:26PM EDT | 2024-09-20 | 12.45 | 12.40 | 12.90 | -0.07 | -0.56% | 107 | 2,640 | 14.44% |
| AAPL241018P00200000 | 2024-05-16 1:22PM EDT | 2024-10-18 | 13.22 | 12.70 | 13.55 | +0.07 | +0.53% | 341 | 346 | 14.59% |
| AAPL241115P00200000 | 2024-05-16 12:23PM EDT | 2024-11-15 | 14.05 | 13.25 | 14.45 | -0.10 | -0.71% | 70 | 71 | 15.30% |
| AAPL241220P00200000 | 2024-05-16 11:04AM EDT | 2024-12-20 | 14.90 | 14.30 | 15.00 | +0.10 | +0.68% | 3 | 3,533 | 15.05% |
| AAPL250117P00200000 | 2024-05-16 1:54PM EDT | 2025-01-17 | 15.30 | 15.10 | 15.50 | -0.10 | -0.65% | 151 | 12,081 | 15.03% |
| AAPL250321P00200000 | 2024-05-16 11:44AM EDT | 2025-03-21 | 16.52 | 16.40 | 16.90 | -0.23 | -1.37% | 1 | 501 | 15.53% |
| AAPL250620P00200000 | 2024-05-15 2:19PM EDT | 2025-06-20 | 18.17 | 18.30 | 18.80 | -0.18 | -0.98% | 7 | 5,009 | 16.13% |
| AAPL250919P00200000 | 2024-05-14 1:58PM EDT | 2025-09-19 | 21.56 | 19.70 | 20.35 | 0.00 | - | 2 | 119 | 16.36% |
| AAPL251219P00200000 | 2024-05-16 2:10PM EDT | 2025-12-19 | 21.55 | 21.05 | 21.65 | +0.12 | +0.56% | 22 | 3,611 | 16.41% |
| AAPL260116P00200000 | 2024-05-16 2:03PM EDT | 2026-01-16 | 21.65 | 21.25 | 21.95 | -0.14 | -0.64% | 8 | 1,443 | 16.34% |
| AAPL260618P00200000 | 2024-05-16 12:08PM EDT | 2026-06-18 | 23.50 | 23.05 | 24.00 | +0.05 | +0.21% | 1 | 101 | 16.50% |
| AAPL261218P00200000 | 2024-05-15 3:54PM EDT | 2026-12-18 | 25.48 | 24.95 | 25.95 | +0.18 | +0.71% | 2 | 211 | 16.43% |
© 2024 Yahoo. All rights reserved.