Singapore markets close in 5 hours 5 minutes
Straits Times Index
3,297.96 -7.03 (-0.21%) Nikkei
38,747.37 -172.89 (-0.44%) Hang Seng
19,424.28 +47.75 (+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:215.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00215000 | 2024-05-16 2:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 6,950 | 81.25% |
| AAPL240524C00215000 | 2024-05-16 2:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,223 | 33.59% |
| AAPL240531C00215000 | 2024-05-16 1:51PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 52 | 703 | 25.78% |
| AAPL240607C00215000 | 2024-05-16 2:50PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 437 | 786 | 23.24% |
| AAPL240614C00215000 | 2024-05-16 3:00PM EDT | 2024-06-14 | 0.13 | 0.11 | 0.13 | 0.00 | - | 314 | 433 | 22.80% |
| AAPL240621C00215000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.17 | 0.00 | - | 378 | 17,101 | 21.39% |
| AAPL240628C00215000 | 2024-05-16 3:29PM EDT | 2024-06-28 | 0.22 | 0.18 | 0.22 | 0.00 | - | 17 | 115 | 20.51% |
| AAPL240719C00215000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 0.40 | 0.38 | 0.41 | 0.00 | - | 166 | 10,835 | 19.04% |
| AAPL240816C00215000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 1.09 | 1.04 | 1.11 | 0.00 | - | 260 | 8,126 | 20.33% |
| AAPL240920C00215000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 1.82 | 1.73 | 1.82 | -0.03 | -1.62% | 263 | 7,745 | 20.12% |
| AAPL241018C00215000 | 2024-05-16 3:52PM EDT | 2024-10-18 | 2.52 | 2.44 | 2.54 | -0.01 | -0.40% | 43 | 1,181 | 20.45% |
| AAPL241115C00215000 | 2024-05-16 1:58PM EDT | 2024-11-15 | 3.85 | 3.75 | 3.90 | -0.11 | -2.78% | 49 | 1,035 | 22.28% |
| AAPL241220C00215000 | 2024-05-16 1:51PM EDT | 2024-12-20 | 4.80 | 4.70 | 4.90 | -0.12 | -2.44% | 59 | 5,824 | 22.54% |
| AAPL250117C00215000 | 2024-05-16 2:53PM EDT | 2025-01-17 | 5.59 | 5.55 | 5.75 | -0.13 | -2.27% | 143 | 13,403 | 22.86% |
| AAPL250321C00215000 | 2024-05-16 10:04AM EDT | 2025-03-21 | 8.15 | 7.85 | 8.15 | 0.00 | - | 64 | 1,588 | 24.30% |
| AAPL250620C00215000 | 2024-05-16 2:48PM EDT | 2025-06-20 | 11.40 | 11.20 | 11.60 | +0.10 | +0.88% | 638 | 7,063 | 26.04% |
| AAPL250919C00215000 | 2024-05-16 3:53PM EDT | 2025-09-19 | 14.47 | 14.15 | 14.70 | -0.18 | -1.23% | 4 | 1,729 | 27.17% |
| AAPL251219C00215000 | 2024-05-16 2:08PM EDT | 2025-12-19 | 17.25 | 17.00 | 17.55 | -0.44 | -2.49% | 59 | 6,166 | 27.99% |
| AAPL260116C00215000 | 2024-05-16 2:43PM EDT | 2026-01-16 | 18.17 | 17.85 | 18.35 | +0.02 | +0.11% | 1 | 2,240 | 28.17% |
| AAPL260618C00215000 | 2024-05-16 3:22PM EDT | 2026-06-18 | 22.52 | 22.20 | 22.85 | +1.04 | +4.84% | 59 | 446 | 29.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00215000 | 2024-05-13 1:29PM EDT | 2024-05-17 | 28.35 | 24.00 | 25.45 | 0.00 | - | 80 | 0 | 141.80% |
| AAPL240607P00215000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 27.23 | 24.60 | 25.50 | 0.00 | - | 15 | 15 | 31.25% |
| AAPL240621P00215000 | 2024-05-16 3:20PM EDT | 2024-06-21 | 25.25 | 24.70 | 25.60 | +0.43 | +1.73% | 1,750 | 225 | 25.81% |
| AAPL240628P00215000 | 2024-05-13 10:51AM EDT | 2024-06-28 | 28.80 | 24.65 | 25.70 | 0.00 | - | 1 | 1 | 24.73% |
| AAPL240719P00215000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 30.00 | 24.35 | 25.70 | 0.00 | - | 1 | 1 | 20.29% |
| AAPL240816P00215000 | 2024-05-15 1:38PM EDT | 2024-08-16 | 24.53 | 23.80 | 25.65 | 0.00 | - | 7 | 2 | 16.55% |
| AAPL240920P00215000 | 2024-05-15 1:34PM EDT | 2024-09-20 | 24.49 | 24.75 | 25.70 | 0.00 | - | 10 | 1 | 14.42% |
| AAPL241018P00215000 | 2024-05-15 12:32PM EDT | 2024-10-18 | 24.85 | 24.70 | 25.75 | 0.00 | - | 1 | 12 | 13.33% |
| AAPL241115P00215000 | 2024-05-15 12:52PM EDT | 2024-11-15 | 24.85 | 25.05 | 25.75 | 0.00 | - | 1 | 1 | 12.28% |
| AAPL241220P00215000 | 2024-05-13 12:41PM EDT | 2024-12-20 | 28.60 | 24.40 | 26.15 | 0.00 | - | 1 | 1 | 12.83% |
| AAPL250117P00215000 | 2024-05-15 10:37AM EDT | 2025-01-17 | 25.99 | 24.55 | 26.30 | 0.00 | - | 1 | 199 | 12.57% |
| AAPL250321P00215000 | 2024-05-03 1:24PM EDT | 2025-03-21 | 31.00 | 26.35 | 27.20 | 0.00 | - | 1 | 11 | 13.44% |
| AAPL250620P00215000 | 2024-05-16 1:41PM EDT | 2025-06-20 | 27.65 | 27.35 | 28.45 | -1.55 | -5.31% | 228 | 106 | 14.09% |
| AAPL250919P00215000 | 2024-05-16 1:29PM EDT | 2025-09-19 | 28.78 | 27.60 | 29.35 | -0.02 | -0.07% | 23 | 1,106 | 14.06% |
| AAPL251219P00215000 | 2024-05-16 10:20AM EDT | 2025-12-19 | 29.82 | 28.50 | 31.80 | -0.03 | -0.10% | 4 | 4,788 | 15.97% |
| AAPL260116P00215000 | 2024-05-15 3:51PM EDT | 2026-01-16 | 30.25 | 29.70 | 31.50 | 0.00 | - | 55 | 93 | 15.25% |
| AAPL260618P00215000 | 2024-05-14 11:27AM EDT | 2026-06-18 | 33.70 | 30.50 | 32.80 | 0.00 | - | 2 | 100 | 14.99% |
© 2024 Yahoo. All rights reserved.