Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,297.32 -7.67 (-0.23%) Nikkei
38,764.15 -156.11 (-0.40%) Hang Seng
19,421.80 +45.27 (+0.23%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,419.00 -485.18 (-0.74%) CMC Crypto 200
1,373.17 -20.88 (-1.50%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00265000 | 2024-05-14 12:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,397 | 200.00% |
| AAPL240524C00265000 | 2024-05-16 10:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 71.88% |
| AAPL240531C00265000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 51.56% |
| AAPL240607C00265000 | 2024-05-15 10:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 13 | 48.44% |
| AAPL240621C00265000 | 2024-05-16 2:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,581 | 37.89% |
| AAPL240719C00265000 | 2024-05-14 9:44AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 1,836 | 30.47% |
| AAPL240920C00265000 | 2024-05-15 12:36PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.12 | 0.00 | - | 201 | 813 | 24.61% |
| AAPL241018C00265000 | 2024-05-15 12:50PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 798 | 22.75% |
| AAPL241115C00265000 | 2024-05-06 12:15PM EDT | 2024-11-15 | 0.17 | 0.21 | 0.25 | 0.00 | - | 200 | 341 | 22.71% |
| AAPL241220C00265000 | 2024-05-14 9:30AM EDT | 2024-12-20 | 0.28 | 0.29 | 0.35 | 0.00 | - | 1 | 891 | 21.92% |
| AAPL250117C00265000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 0.44 | 0.39 | 0.45 | 0.00 | - | 901 | 24,255 | 21.51% |
| AAPL250919C00265000 | 2024-05-13 2:41PM EDT | 2025-09-19 | 2.88 | 3.20 | 3.40 | 0.00 | - | 2 | 137 | 23.81% |
| AAPL260116C00265000 | 2024-05-15 12:32PM EDT | 2026-01-16 | 5.40 | 5.25 | 5.50 | -0.05 | -0.92% | 1 | 827 | 24.79% |
| AAPL260618C00265000 | 2024-05-15 10:00AM EDT | 2026-06-18 | 8.20 | 8.25 | 8.65 | 0.00 | - | 1 | 119 | 26.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00265000 | 2024-05-16 3:49PM EDT | 2024-05-31 | 74.97 | 73.80 | 75.45 | -0.06 | -0.08% | 1 | 1 | 81.15% |
| AAPL240614P00265000 | 2024-05-15 3:42PM EDT | 2024-06-14 | 74.99 | 74.65 | 75.55 | -0.08 | -0.11% | 1 | 1 | 61.23% |
| AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 139.88% |
| AAPL240920P00265000 | 2024-05-15 3:42PM EDT | 2024-09-20 | 74.92 | 74.00 | 75.75 | 0.00 | - | 1 | 0 | 31.49% |
| AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 51.90% |
| AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 39.66% |
| AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 32.55% |
| AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 41.63% |
© 2024 Yahoo. All rights reserved.