Singapore markets open in 2 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
57,926.67 -2,645.50 (-4.37%) CMC Crypto 200
1,271.05 -68.01 (-5.07%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531C00120000 | 2024-05-01 2:49PM EDT | 120.00 | 52.80 | 49.25 | 50.20 | +2.25 | +4.45% | 2 | 2 | 66.70% |
| AAPL240531C00135000 | 2024-04-30 9:45AM EDT | 135.00 | 39.65 | 34.60 | 35.20 | 0.00 | - | 2 | 4 | 50.54% |
| AAPL240531C00140000 | 2024-04-29 12:18PM EDT | 140.00 | 35.00 | 29.75 | 30.25 | 0.00 | - | 6 | 11 | 49.17% |
| AAPL240531C00145000 | 2024-04-26 11:42AM EDT | 145.00 | 26.49 | 24.95 | 25.40 | 0.00 | - | 1 | 11 | 43.92% |
| AAPL240531C00150000 | 2024-05-01 3:42PM EDT | 150.00 | 22.04 | 20.30 | 20.60 | -3.56 | -13.91% | 1 | 148 | 38.70% |
| AAPL240531C00155000 | 2024-05-01 3:48PM EDT | 155.00 | 17.50 | 15.80 | 16.10 | -2.54 | -12.67% | 33 | 50 | 35.25% |
| AAPL240531C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 12.08 | 11.75 | 11.95 | -2.90 | -19.36% | 103 | 102 | 32.54% |
| AAPL240531C00165000 | 2024-05-01 3:55PM EDT | 165.00 | 8.30 | 8.20 | 8.45 | -1.70 | -17.00% | 76 | 380 | 31.19% |
| AAPL240531C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 5.40 | 5.30 | 5.55 | -0.59 | -9.85% | 326 | 2,025 | 29.88% |
| AAPL240531C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 3.30 | 3.20 | 3.35 | -0.38 | -10.33% | 442 | 2,924 | 28.77% |
| AAPL240531C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 1.93 | 1.83 | 1.92 | -0.23 | -10.65% | 1,407 | 31,806 | 28.36% |
| AAPL240531C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 1.00 | 0.94 | 1.07 | -0.19 | -15.97% | 611 | 9,777 | 28.47% |
| AAPL240531C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.57 | 0.52 | 0.56 | -0.12 | -17.39% | 928 | 2,876 | 28.52% |
| AAPL240531C00195000 | 2024-05-01 3:44PM EDT | 195.00 | 0.36 | 0.29 | 0.32 | -0.02 | -5.26% | 651 | 1,827 | 29.37% |
| AAPL240531C00200000 | 2024-05-01 3:57PM EDT | 200.00 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 507 | 2,825 | 30.66% |
| AAPL240531C00205000 | 2024-05-01 3:50PM EDT | 205.00 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 49 | 751 | 32.03% |
| AAPL240531C00210000 | 2024-05-01 1:42PM EDT | 210.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 59 | 125 | 34.57% |
| AAPL240531C00215000 | 2024-05-01 3:21PM EDT | 215.00 | 0.03 | 0.03 | 0.07 | -0.05 | -62.50% | 112 | 1,025 | 35.55% |
| AAPL240531C00220000 | 2024-05-01 3:47PM EDT | 220.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 60 | 107 | 36.91% |
| AAPL240531C00225000 | 2024-05-01 1:24PM EDT | 225.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 7 | 123 | 40.43% |
| AAPL240531C00230000 | 2024-05-01 12:07PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8 | 52 | 38.28% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 235.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 40.63% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 45.31% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 250.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 47.27% |
| AAPL240531C00265000 | 2024-04-29 9:42AM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 66.41% |
| AAPL240531P00105000 | 2024-05-01 2:21PM EDT | 105.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 1 | 62.89% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 110.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 56.25% |
| AAPL240531P00115000 | 2024-04-25 1:13PM EDT | 115.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 11 | 51.95% |
| AAPL240531P00120000 | 2024-05-01 3:55PM EDT | 120.00 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 19 | 932 | 48.63% |
| AAPL240531P00125000 | 2024-05-01 2:59PM EDT | 125.00 | 0.04 | 0.03 | 0.09 | -0.02 | -33.33% | 5 | 289 | 46.78% |
| AAPL240531P00130000 | 2024-05-01 3:44PM EDT | 130.00 | 0.07 | 0.05 | 0.11 | +0.01 | +16.67% | 4 | 476 | 42.58% |
| AAPL240531P00135000 | 2024-05-01 1:23PM EDT | 135.00 | 0.13 | 0.12 | 0.15 | +0.03 | +30.00% | 22 | 240 | 39.06% |
| AAPL240531P00140000 | 2024-05-01 1:59PM EDT | 140.00 | 0.19 | 0.20 | 0.23 | +0.03 | +18.75% | 19 | 278 | 36.18% |
| AAPL240531P00145000 | 2024-05-01 3:55PM EDT | 145.00 | 0.36 | 0.33 | 0.37 | +0.03 | +9.09% | 78 | 729 | 33.57% |
| AAPL240531P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.60 | 0.59 | 0.64 | +0.03 | +5.26% | 320 | 1,470 | 31.49% |
| AAPL240531P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 1.09 | 1.07 | 1.14 | +0.14 | +14.74% | 1,104 | 1,364 | 29.83% |
| AAPL240531P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.96 | 1.95 | 2.02 | +0.16 | +8.89% | 247 | 1,156 | 28.52% |
| AAPL240531P00165000 | 2024-05-01 3:55PM EDT | 165.00 | 3.35 | 3.30 | 3.50 | +0.15 | +4.69% | 862 | 1,336 | 27.69% |
| AAPL240531P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 5.45 | 5.50 | 5.65 | +0.30 | +5.83% | 299 | 915 | 26.84% |
| AAPL240531P00175000 | 2024-05-01 2:57PM EDT | 175.00 | 8.10 | 8.25 | 8.65 | +0.25 | +3.18% | 135 | 381 | 26.60% |
| AAPL240531P00180000 | 2024-05-01 1:13PM EDT | 180.00 | 9.90 | 11.80 | 12.35 | -0.70 | -6.60% | 25 | 101 | 26.59% |
| AAPL240531P00185000 | 2024-05-01 10:53AM EDT | 185.00 | 14.68 | 16.00 | 16.60 | +1.38 | +10.38% | 3 | 67 | 26.97% |
| AAPL240531P00190000 | 2024-04-30 9:54AM EDT | 190.00 | 16.05 | 20.55 | 21.30 | 0.00 | - | 1 | 4 | 29.03% |
| AAPL240531P00195000 | 2024-04-30 12:47PM EDT | 195.00 | 21.82 | 25.25 | 26.20 | 0.00 | - | 1 | 3 | 32.32% |
| AAPL240531P00200000 | 2024-04-30 11:59AM EDT | 200.00 | 25.90 | 30.20 | 31.10 | 0.00 | - | 1 | 3 | 34.99% |
© 2024 Yahoo. All rights reserved.