Singapore markets close in 5 hours 22 minutes
Straits Times Index
3,296.37 -8.62 (-0.26%) Nikkei
38,782.08 -138.18 (-0.36%) Hang Seng
19,401.94 +25.41 (+0.13%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,581.42 -483.77 (-0.73%) CMC Crypto 200
1,375.82 -18.22 (-1.31%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00245000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,663 | 156.25% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 68.16% |
| AAPL240531C00245000 | 2024-05-13 3:45PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 24 | 25 | 53.13% |
| AAPL240621C00245000 | 2024-05-15 2:20PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | 0.00 | - | 17 | 6,832 | 33.01% |
| AAPL240719C00245000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 6,515 | 25.29% |
| AAPL240816C00245000 | 2024-05-15 9:35AM EDT | 2024-08-16 | 0.11 | 0.11 | 0.14 | 0.00 | - | 10 | 1,196 | 23.54% |
| AAPL240920C00245000 | 2024-05-16 1:39PM EDT | 2024-09-20 | 0.21 | 0.19 | 0.24 | +0.02 | +10.53% | 5 | 5,435 | 21.73% |
| AAPL241018C00245000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 0.28 | 0.29 | 0.35 | 0.00 | - | 4 | 433 | 20.92% |
| AAPL241115C00245000 | 2024-05-15 3:56PM EDT | 2024-11-15 | 0.62 | 0.59 | 0.65 | 0.00 | - | 261 | 390 | 21.60% |
| AAPL241220C00245000 | 2024-05-16 2:27PM EDT | 2024-12-20 | 0.88 | 0.86 | 0.92 | 0.00 | - | 100 | 3,079 | 21.27% |
| AAPL250117C00245000 | 2024-05-16 2:21PM EDT | 2025-01-17 | 1.14 | 1.11 | 1.21 | -0.06 | -5.00% | 17 | 10,106 | 21.30% |
| AAPL250321C00245000 | 2024-05-15 11:30AM EDT | 2025-03-21 | 2.15 | 2.09 | 2.22 | 0.00 | - | 1 | 483 | 22.18% |
| AAPL250620C00245000 | 2024-05-16 9:54AM EDT | 2025-06-20 | 4.25 | 4.00 | 4.20 | +0.07 | +1.67% | 2 | 3,588 | 23.69% |
| AAPL250919C00245000 | 2024-05-15 1:19PM EDT | 2025-09-19 | 6.35 | 6.00 | 6.35 | 0.00 | - | 19 | 339 | 24.81% |
| AAPL251219C00245000 | 2024-05-16 3:57PM EDT | 2025-12-19 | 8.38 | 7.85 | 8.75 | +1.43 | +20.58% | 1 | 490 | 25.94% |
| AAPL260116C00245000 | 2024-05-16 1:17PM EDT | 2026-01-16 | 8.98 | 8.80 | 9.30 | -0.23 | -2.50% | 24 | 1,500 | 26.01% |
| AAPL260618C00245000 | 2024-05-16 3:04PM EDT | 2026-06-18 | 12.72 | 12.40 | 12.85 | +0.02 | +0.16% | 1 | 137 | 26.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 54.70 | 55.45 | 0.00 | - | 1 | 0 | 252.34% |
| AAPL240621P00245000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 55.02 | 54.65 | 55.55 | 0.00 | - | 2 | 0 | 44.29% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 47.30% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 36.52% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 56.26% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 27.18% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 41.81% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 38.79% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 23.19% |
© 2024 Yahoo. All rights reserved.