Singapore markets open in 2 hours 28 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
57,933.86 -2,777.21 (-4.57%) CMC Crypto 200
1,271.52 -67.54 (-5.05%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 105.00 | 64.36 | 64.05 | 65.10 | 0.00 | - | 1 | 1 | 93.46% |
| AAPL240524C00120000 | 2024-04-12 10:24AM EDT | 120.00 | 57.80 | 48.55 | 50.20 | 0.00 | - | 1 | 1 | 58.01% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 130.00 | 37.20 | 39.20 | 40.25 | 0.00 | - | 1 | 2 | 60.69% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 135.00 | 32.10 | 34.25 | 35.30 | 0.00 | - | 1 | 1 | 54.64% |
| AAPL240524C00140000 | 2024-04-26 10:55AM EDT | 140.00 | 31.69 | 29.60 | 30.15 | 0.00 | - | 10 | 13 | 54.32% |
| AAPL240524C00145000 | 2024-05-01 10:19AM EDT | 145.00 | 26.25 | 24.55 | 25.20 | -3.74 | -12.47% | 2 | 5 | 47.19% |
| AAPL240524C00150000 | 2024-04-30 3:56PM EDT | 150.00 | 20.25 | 20.00 | 20.40 | -0.90 | -4.26% | 1 | 26 | 41.72% |
| AAPL240524C00155000 | 2024-05-01 3:07PM EDT | 155.00 | 18.30 | 15.55 | 15.90 | -2.18 | -10.64% | 15 | 248 | 38.28% |
| AAPL240524C00160000 | 2024-05-01 3:52PM EDT | 160.00 | 12.20 | 11.40 | 11.65 | -3.06 | -20.05% | 219 | 259 | 34.83% |
| AAPL240524C00165000 | 2024-05-01 2:45PM EDT | 165.00 | 8.51 | 7.80 | 8.10 | -0.99 | -10.42% | 62 | 1,036 | 33.30% |
| AAPL240524C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 5.18 | 5.00 | 5.15 | -0.54 | -9.44% | 264 | 2,175 | 31.65% |
| AAPL240524C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 3.00 | 2.95 | 3.10 | -0.40 | -11.76% | 692 | 5,943 | 31.15% |
| AAPL240524C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 1.69 | 1.60 | 1.69 | -0.21 | -11.05% | 535 | 4,278 | 30.51% |
| AAPL240524C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 0.85 | 0.81 | 0.89 | -0.20 | -19.05% | 427 | 4,558 | 30.52% |
| AAPL240524C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.46 | 0.42 | 0.47 | -0.13 | -22.03% | 500 | 3,135 | 31.06% |
| AAPL240524C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 0.27 | 0.23 | 0.27 | -0.04 | -12.90% | 543 | 2,035 | 32.28% |
| AAPL240524C00200000 | 2024-05-01 3:52PM EDT | 200.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 382 | 1,077 | 33.94% |
| AAPL240524C00205000 | 2024-05-01 2:28PM EDT | 205.00 | 0.12 | 0.08 | 0.11 | -0.02 | -14.29% | 15 | 754 | 35.55% |
| AAPL240524C00210000 | 2024-05-01 3:09PM EDT | 210.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 12 | 428 | 37.60% |
| AAPL240524C00215000 | 2024-05-01 3:28PM EDT | 215.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 20 | 29 | 39.55% |
| AAPL240524C00220000 | 2024-05-01 3:19PM EDT | 220.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 1 | 61 | 41.80% |
| AAPL240524C00225000 | 2024-05-01 2:50PM EDT | 225.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 40 | 13 | 43.75% |
| AAPL240524C00230000 | 2024-04-29 3:54PM EDT | 230.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 43.36% |
| AAPL240524C00235000 | 2024-04-30 11:51AM EDT | 235.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 46.09% |
| AAPL240524C00240000 | 2024-04-29 9:32AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 48.83% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 51.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240524P00100000 | 2024-05-01 2:20PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 71.88% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 65.63% |
| AAPL240524P00110000 | 2024-04-25 11:51AM EDT | 110.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | - | 11 | 62.89% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 115.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | - | 1 | 57.81% |
| AAPL240524P00120000 | 2024-05-01 2:09PM EDT | 120.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 9 | 896 | 53.91% |
| AAPL240524P00125000 | 2024-05-01 11:18AM EDT | 125.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 4 | 131 | 51.37% |
| AAPL240524P00130000 | 2024-05-01 3:33PM EDT | 130.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 37 | 65 | 47.07% |
| AAPL240524P00135000 | 2024-05-01 1:23PM EDT | 135.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 23 | 225 | 43.36% |
| AAPL240524P00140000 | 2024-05-01 3:52PM EDT | 140.00 | 0.15 | 0.16 | 0.19 | -0.03 | -16.67% | 25 | 739 | 39.75% |
| AAPL240524P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.29 | 0.27 | 0.31 | +0.07 | +31.82% | 500 | 669 | 36.77% |
| AAPL240524P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.49 | 0.49 | 0.53 | 0.00 | - | 269 | 6,115 | 34.13% |
| AAPL240524P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.94 | 0.91 | 0.97 | +0.04 | +4.44% | 329 | 3,584 | 32.15% |
| AAPL240524P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.75 | 1.73 | 1.82 | +0.16 | +10.06% | 435 | 1,462 | 30.88% |
| AAPL240524P00165000 | 2024-05-01 3:53PM EDT | 165.00 | 3.17 | 3.10 | 3.25 | +0.21 | +7.09% | 499 | 1,902 | 29.92% |
| AAPL240524P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 5.25 | 5.25 | 5.45 | +0.29 | +5.85% | 430 | 1,494 | 29.35% |
| AAPL240524P00175000 | 2024-05-01 3:54PM EDT | 175.00 | 8.05 | 8.15 | 8.50 | +0.36 | +4.68% | 76 | 746 | 29.30% |
| AAPL240524P00180000 | 2024-05-01 3:57PM EDT | 180.00 | 11.70 | 11.65 | 12.25 | +2.35 | +25.13% | 62 | 207 | 29.44% |
| AAPL240524P00185000 | 2024-05-01 2:52PM EDT | 185.00 | 15.35 | 16.00 | 16.55 | +1.90 | +14.13% | 8 | 166 | 30.12% |
| AAPL240524P00190000 | 2024-04-30 11:01AM EDT | 190.00 | 16.60 | 20.50 | 21.70 | 0.00 | - | 3 | 16 | 37.87% |
| AAPL240524P00195000 | 2024-04-30 10:46AM EDT | 195.00 | 22.80 | 25.20 | 26.25 | +2.30 | +11.22% | 1 | 4 | 37.55% |
| AAPL240524P00200000 | 2024-04-29 10:15AM EDT | 200.00 | 24.77 | 30.15 | 31.40 | 0.00 | - | 6 | 6 | 44.95% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 205.00 | 39.93 | 35.10 | 36.25 | 0.00 | - | 1 | 1 | 47.27% |
© 2024 Yahoo. All rights reserved.