Singapore markets close in 6 hours 32 minutes
Straits Times Index
3,298.76 -6.23 (-0.19%) Nikkei
38,753.33 -166.93 (-0.43%) Hang Seng
19,453.28 +76.75 (+0.40%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,230.48 -813.43 (-1.23%) 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:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00240000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,450 | 143.75% |
| AAPL240524C00240000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 121 | 51.56% |
| AAPL240531C00240000 | 2024-05-15 3:26PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 22 | 49.41% |
| AAPL240607C00240000 | 2024-05-15 12:07PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 37.11% |
| AAPL240614C00240000 | 2024-05-13 10:13AM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 9 | 32.23% |
| AAPL240621C00240000 | 2024-05-16 12:13PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 300 | 8,940 | 29.88% |
| AAPL240719C00240000 | 2024-05-15 10:16AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.09 | 0.00 | - | 2 | 996 | 24.71% |
| AAPL240816C00240000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 25 | 793 | 22.75% |
| AAPL240920C00240000 | 2024-05-16 10:05AM EDT | 2024-09-20 | 0.31 | 0.27 | 0.31 | +0.01 | +3.33% | 8 | 3,609 | 21.14% |
| AAPL241018C00240000 | 2024-05-16 9:46AM EDT | 2024-10-18 | 0.49 | 0.40 | 0.46 | +0.04 | +8.89% | 9 | 915 | 20.55% |
| AAPL241115C00240000 | 2024-05-16 9:51AM EDT | 2024-11-15 | 0.90 | 0.80 | 0.85 | +0.08 | +9.76% | 21 | 470 | 21.40% |
| AAPL241220C00240000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 1.13 | 1.12 | 1.20 | -0.05 | -4.24% | 3 | 11,692 | 21.22% |
| AAPL250117C00240000 | 2024-05-16 3:04PM EDT | 2025-01-17 | 1.52 | 1.43 | 1.58 | +0.08 | +5.56% | 23 | 16,865 | 21.39% |
| AAPL250321C00240000 | 2024-05-16 9:43AM EDT | 2025-03-21 | 2.80 | 2.64 | 2.80 | +0.01 | +0.36% | 15 | 799 | 22.42% |
| AAPL250620C00240000 | 2024-05-16 12:54PM EDT | 2025-06-20 | 5.05 | 4.80 | 5.05 | 0.00 | - | 8 | 6,104 | 24.01% |
| AAPL250919C00240000 | 2024-05-16 12:35PM EDT | 2025-09-19 | 7.30 | 7.00 | 7.25 | +0.02 | +0.27% | 1 | 2,001 | 24.95% |
| AAPL251219C00240000 | 2024-05-16 11:13AM EDT | 2025-12-19 | 9.63 | 9.00 | 9.80 | +0.77 | +8.69% | 1 | 1,501 | 26.11% |
| AAPL260116C00240000 | 2024-05-16 2:50PM EDT | 2026-01-16 | 10.18 | 10.00 | 10.35 | +0.08 | +0.79% | 1 | 1,615 | 26.15% |
| AAPL260618C00240000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 13.15 | 13.70 | 14.30 | 0.00 | - | 1 | 316 | 27.39% |
| AAPL261218C00240000 | 2024-05-16 2:47PM EDT | 2026-12-18 | 17.96 | 17.25 | 18.45 | -0.14 | -0.77% | 11 | 228 | 28.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00240000 | 2024-05-14 9:40AM EDT | 2024-05-17 | 52.30 | 48.95 | 50.45 | 0.00 | - | 1 | 1 | 235.55% |
| AAPL240621P00240000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 50.00 | 49.65 | 50.55 | 0.00 | - | 2 | 2 | 41.41% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 80.74% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 95.29% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 80.76% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 59.53% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 34.86% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 43.60% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 48.00 | 52.25 | 0.00 | - | 2,370 | 0 | 18.15% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 43.06% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 20.30% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 38.95% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 64.08 | 48.95 | 52.10 | 0.00 | - | 1 | 0 | 12.91% |
| AAPL261218P00240000 | 2024-05-15 3:51PM EDT | 2026-12-18 | 50.95 | 50.30 | 52.55 | 0.00 | - | 53 | 54 | 12.31% |
© 2024 Yahoo. All rights reserved.