Singapore markets open in 4 hours 29 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,280.54 -2,364.77 (-3.96%) CMC Crypto 200
1,195.42 -143.64 (-10.73%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 100.00 | 65.51 | 69.00 | 70.00 | 0.00 | - | 2 | 4 | 150.39% |
| AAPL240510C00105000 | 2024-04-24 12:55PM EDT | 105.00 | 63.61 | 63.95 | 65.10 | 0.00 | - | - | 3 | 140.43% |
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 110.00 | 64.81 | 59.00 | 60.10 | 0.00 | - | 4 | 4 | 130.27% |
| AAPL240510C00120000 | 2024-04-24 3:48PM EDT | 120.00 | 49.60 | 49.00 | 50.10 | 0.00 | - | 6 | 7 | 107.03% |
| AAPL240510C00130000 | 2024-04-30 3:50PM EDT | 130.00 | 43.00 | 39.05 | 40.15 | 0.00 | - | 1 | 3 | 88.09% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 135.00 | 34.65 | 33.85 | 35.20 | 0.00 | - | - | 3 | 73.54% |
| AAPL240510C00140000 | 2024-04-30 3:21PM EDT | 140.00 | 32.85 | 29.15 | 30.15 | 0.00 | - | 2 | 20 | 68.95% |
| AAPL240510C00145000 | 2024-04-30 2:46PM EDT | 145.00 | 28.48 | 24.40 | 25.05 | 0.00 | - | 1 | 43 | 60.89% |
| AAPL240510C00146000 | 2024-04-25 3:55PM EDT | 146.00 | 24.30 | 23.40 | 24.20 | 0.00 | - | - | 1 | 60.94% |
| AAPL240510C00150000 | 2024-05-01 3:58PM EDT | 150.00 | 20.20 | 19.50 | 20.00 | -4.25 | -17.38% | 19 | 164 | 50.78% |
| AAPL240510C00152500 | 2024-05-01 2:45PM EDT | 152.50 | 20.20 | 17.15 | 17.75 | -2.01 | -9.05% | 1 | 74 | 55.69% |
| AAPL240510C00155000 | 2024-05-01 3:57PM EDT | 155.00 | 15.27 | 14.90 | 15.25 | -4.58 | -22.98% | 36 | 51 | 49.46% |
| AAPL240510C00157500 | 2024-05-01 3:58PM EDT | 157.50 | 13.08 | 12.60 | 12.85 | -0.62 | -4.53% | 170 | 288 | 44.68% |
| AAPL240510C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 10.80 | 10.50 | 10.70 | -1.40 | -11.35% | 295 | 599 | 42.70% |
| AAPL240510C00162500 | 2024-05-01 3:57PM EDT | 162.50 | 8.60 | 8.50 | 8.75 | -1.20 | -11.88% | 350 | 339 | 41.70% |
| AAPL240510C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 7.00 | 6.75 | 6.90 | -0.80 | -10.26% | 638 | 3,020 | 40.06% |
| AAPL240510C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 5.29 | 5.20 | 5.65 | -0.86 | -13.98% | 981 | 1,276 | 42.24% |
| AAPL240510C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 4.00 | 3.80 | 4.05 | -0.50 | -11.04% | 4,481 | 8,285 | 39.21% |
| AAPL240510C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 2.97 | 2.85 | 2.99 | -0.51 | -14.66% | 3,288 | 3,468 | 39.05% |
| AAPL240510C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 2.03 | 1.95 | 2.04 | -0.42 | -17.14% | 4,806 | 11,673 | 37.87% |
| AAPL240510C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 1.40 | 1.35 | 1.40 | -0.32 | -18.60% | 2,132 | 4,643 | 37.72% |
| AAPL240510C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.92 | 0.90 | 0.92 | -0.26 | -22.03% | 6,572 | 18,619 | 37.43% |
| AAPL240510C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.63 | 0.58 | 0.63 | -0.22 | -25.88% | 1,613 | 4,519 | 38.04% |
| AAPL240510C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 0.40 | 0.39 | 0.41 | -0.15 | -27.27% | 2,553 | 6,509 | 38.23% |
| AAPL240510C00187500 | 2024-05-01 3:59PM EDT | 187.50 | 0.28 | 0.26 | 0.29 | -0.10 | -26.32% | 800 | 1,633 | 39.31% |
| AAPL240510C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.20 | 0.19 | 0.21 | -0.10 | -33.33% | 2,113 | 13,619 | 40.53% |
| AAPL240510C00192500 | 2024-05-01 3:57PM EDT | 192.50 | 0.15 | 0.13 | 0.16 | -0.07 | -31.82% | 519 | 1,035 | 42.09% |
| AAPL240510C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 373 | 4,546 | 43.36% |
| AAPL240510C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 1,446 | 4,155 | 47.66% |
| AAPL240510C00205000 | 2024-05-01 3:54PM EDT | 205.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 369 | 3,014 | 50.00% |
| AAPL240510C00210000 | 2024-05-01 3:13PM EDT | 210.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 18 | 969 | 54.10% |
| AAPL240510C00215000 | 2024-05-01 3:59PM EDT | 215.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 3 | 417 | 53.91% |
| AAPL240510C00220000 | 2024-05-01 3:59PM EDT | 220.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 37 | 1,451 | 60.16% |
| AAPL240510C00225000 | 2024-05-01 12:04PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 37 | 238 | 59.38% |
| AAPL240510C00230000 | 2024-04-30 10:15AM EDT | 230.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 100 | 63.28% |
| AAPL240510C00235000 | 2024-04-30 12:09PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 122 | 67.19% |
| AAPL240510C00255000 | 2024-04-30 9:30AM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 85.16% |
| AAPL240510C00265000 | 2024-04-15 9:30AM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 84.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-04-30 3:57PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 160 | 114.06% |
| AAPL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 41 | 104.69% |
| AAPL240510P00110000 | 2024-05-01 2:44PM EDT | 110.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 8 | 97.66% |
| AAPL240510P00115000 | 2024-04-30 12:07PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 51 | 85.94% |
| AAPL240510P00120000 | 2024-04-26 12:34PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 112 | 75.00% |
| AAPL240510P00125000 | 2024-04-30 3:50PM EDT | 125.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 867 | 70.31% |
| AAPL240510P00130000 | 2024-05-01 3:54PM EDT | 130.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 84 | 156 | 65.63% |
| AAPL240510P00135000 | 2024-05-01 2:54PM EDT | 135.00 | 0.04 | 0.05 | 0.06 | +0.01 | +33.33% | 15 | 178 | 59.57% |
| AAPL240510P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 86 | 383 | 53.32% |
| AAPL240510P00145000 | 2024-05-01 3:56PM EDT | 145.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 66 | 966 | 48.63% |
| AAPL240510P00146000 | 2024-05-01 3:09PM EDT | 146.00 | 0.10 | 0.13 | 0.15 | +0.01 | +11.11% | 2 | 80 | 47.95% |
| AAPL240510P00147000 | 2024-05-01 3:58PM EDT | 147.00 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 123 | 131 | 47.07% |
| AAPL240510P00148000 | 2024-05-01 3:57PM EDT | 148.00 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 513 | 39 | 46.09% |
| AAPL240510P00149000 | 2024-05-01 3:57PM EDT | 149.00 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 51 | 64 | 44.63% |
| AAPL240510P00150000 | 2024-05-01 3:57PM EDT | 150.00 | 0.22 | 0.22 | 0.24 | 0.00 | - | 684 | 2,042 | 44.29% |
| AAPL240510P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 0.32 | 0.31 | 0.33 | +0.01 | +3.23% | 1,326 | 304 | 42.14% |
| AAPL240510P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.47 | 0.46 | 0.49 | +0.03 | +6.98% | 1,328 | 20,911 | 40.77% |
| AAPL240510P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.69 | 0.69 | 0.75 | +0.06 | +9.52% | 729 | 1,031 | 39.92% |
| AAPL240510P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.10 | 1.05 | 1.14 | +0.10 | +10.00% | 4,548 | 4,826 | 39.33% |
| AAPL240510P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 1.63 | 1.58 | 1.67 | +0.13 | +8.72% | 1,089 | 991 | 38.61% |
| AAPL240510P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 2.35 | 2.25 | 2.40 | +0.14 | +6.33% | 3,220 | 4,405 | 38.11% |
| AAPL240510P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 3.35 | 3.25 | 3.40 | +0.25 | +8.06% | 1,792 | 2,088 | 38.14% |
| AAPL240510P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 4.51 | 4.40 | 4.55 | +0.26 | +6.12% | 4,405 | 7,740 | 37.42% |
| AAPL240510P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 5.90 | 5.55 | 6.00 | +0.40 | +7.27% | 1,079 | 1,479 | 37.31% |
| AAPL240510P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 7.40 | 7.30 | 7.65 | +0.35 | +4.96% | 1,628 | 3,734 | 36.95% |
| AAPL240510P00177500 | 2024-05-01 3:59PM EDT | 177.50 | 9.23 | 9.25 | 9.65 | +0.58 | +6.71% | 206 | 994 | 38.31% |
| AAPL240510P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 11.25 | 11.30 | 11.90 | +0.53 | +4.94% | 209 | 1,524 | 41.24% |
| AAPL240510P00182500 | 2024-05-01 2:40PM EDT | 182.50 | 11.15 | 13.40 | 14.05 | -1.60 | -12.31% | 34 | 417 | 41.68% |
| AAPL240510P00185000 | 2024-05-01 3:54PM EDT | 185.00 | 15.06 | 15.60 | 16.35 | +0.11 | +0.74% | 34 | 342 | 43.16% |
| AAPL240510P00187500 | 2024-04-30 3:52PM EDT | 187.50 | 17.35 | 18.00 | 19.00 | +1.80 | +11.58% | 14 | 39 | 50.54% |
| AAPL240510P00190000 | 2024-04-30 3:52PM EDT | 190.00 | 17.90 | 20.30 | 21.10 | 0.00 | - | 165 | 161 | 46.39% |
| AAPL240510P00195000 | 2024-05-01 10:34AM EDT | 195.00 | 24.15 | 25.10 | 26.20 | +3.15 | +15.00% | 1 | 1 | 56.89% |
| AAPL240510P00200000 | 2024-05-01 3:37PM EDT | 200.00 | 29.35 | 30.20 | 31.10 | +3.06 | +11.64% | 41 | 4 | 61.57% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 205.00 | 29.45 | 35.10 | 36.15 | 0.00 | - | - | 0 | 70.22% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 210.00 | 42.85 | 40.20 | 41.10 | 0.00 | - | 1 | 1 | 75.29% |
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 215.00 | 49.80 | 45.15 | 46.15 | 0.00 | - | 2 | 0 | 83.59% |
| AAPL240510P00230000 | 2024-04-16 10:29AM EDT | 230.00 | 58.70 | 60.20 | 61.30 | 0.00 | - | 1 | 0 | 74.41% |
© 2024 Yahoo. All rights reserved.