Singapore markets close in 2 hours 19 minutes
Straits Times Index
3,295.30 -9.69 (-0.29%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,466.97 +90.44 (+0.47%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,839.17 -137.09 (-0.21%) CMC Crypto 200
1,379.24 +5.40 (+0.39%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00230000 | 2024-05-15 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240524C00230000 | 2024-05-16 3:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240531C00230000 | 2024-05-15 10:35AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL240607C00230000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL240614C00230000 | 2024-05-16 10:52AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL240621C00230000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 12.50% |
| AAPL240719C00230000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AAPL240816C00230000 | 2024-05-16 2:13PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AAPL240920C00230000 | 2024-05-16 3:20PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| AAPL241018C00230000 | 2024-05-16 3:19PM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AAPL241115C00230000 | 2024-05-16 1:10PM EDT | 2024-11-15 | 1.57 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AAPL241220C00230000 | 2024-05-16 3:17PM EDT | 2024-12-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AAPL250117C00230000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| AAPL250321C00230000 | 2024-05-16 2:50PM EDT | 2025-03-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAPL250620C00230000 | 2024-05-16 2:17PM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AAPL250919C00230000 | 2024-05-13 2:39PM EDT | 2025-09-19 | 8.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL251219C00230000 | 2024-05-16 3:20PM EDT | 2025-12-19 | 12.09 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| AAPL260116C00230000 | 2024-05-16 1:26PM EDT | 2026-01-16 | 13.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL260618C00230000 | 2024-05-16 1:19PM EDT | 2026-06-18 | 17.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AAPL261218C00230000 | 2024-05-16 2:54PM EDT | 2026-12-18 | 21.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 851.90% |
| AAPL240531P00230000 | 2024-05-06 9:34AM EDT | 2024-05-31 | 46.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 66.76% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 93.85% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 44.77% |
| AAPL241220P00230000 | 2024-05-14 9:31AM EDT | 2024-12-20 | 41.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 44.60 | 49.40 | 0.00 | - | 160 | 4 | 27.82% |
| AAPL250919P00230000 | 2024-05-14 3:10PM EDT | 2025-09-19 | 42.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00230000 | 2024-05-13 2:35PM EDT | 2025-12-19 | 43.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00230000 | 2024-05-15 12:29PM EDT | 2026-01-16 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00230000 | 2024-05-13 1:24PM EDT | 2026-06-18 | 44.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00230000 | 2024-05-15 2:58PM EDT | 2026-12-18 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.