Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,954.73 +3,407.73 (+5.63%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-19 3:04PM EDT | 100.00 | 65.06 | 64.60 | 65.45 | -4.94 | -7.06% | 8 | 13 | 133.59% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 110.00 | 55.19 | 54.65 | 55.65 | -9.21 | -14.30% | 4 | 1 | 137.11% |
| AAPL240426C00125000 | 2024-04-19 3:04PM EDT | 125.00 | 40.08 | 39.70 | 40.55 | -10.64 | -20.98% | 2 | 4 | 95.70% |
| AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 34.70 | 35.50 | 0.00 | - | 3 | 6 | 81.05% |
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 135.00 | 29.75 | 29.70 | 30.70 | -4.82 | -13.94% | 3 | 3 | 78.13% |
| AAPL240426C00140000 | 2024-04-19 3:51PM EDT | 140.00 | 25.30 | 24.25 | 25.50 | -1.98 | -7.26% | 3 | 26 | 79.54% |
| AAPL240426C00145000 | 2024-04-19 1:11PM EDT | 145.00 | 20.10 | 19.70 | 20.65 | -4.15 | -17.11% | 69 | 12 | 52.73% |
| AAPL240426C00149000 | 2024-04-19 3:08PM EDT | 149.00 | 16.24 | 15.95 | 16.45 | -1.91 | -10.52% | 27 | 6 | 53.56% |
| AAPL240426C00150000 | 2024-04-19 3:45PM EDT | 150.00 | 15.18 | 15.00 | 15.45 | -2.34 | -13.36% | 226 | 239 | 50.88% |
| AAPL240426C00155000 | 2024-04-19 3:51PM EDT | 155.00 | 10.50 | 10.25 | 10.50 | -1.87 | -15.12% | 374 | 194 | 38.38% |
| AAPL240426C00157500 | 2024-04-19 3:39PM EDT | 157.50 | 8.05 | 7.95 | 8.15 | -2.14 | -21.00% | 1,003 | 47 | 34.06% |
| AAPL240426C00160000 | 2024-04-19 3:57PM EDT | 160.00 | 5.90 | 5.80 | 5.95 | -1.85 | -23.87% | 1,133 | 715 | 30.74% |
| AAPL240426C00162500 | 2024-04-19 3:58PM EDT | 162.50 | 3.95 | 3.85 | 4.00 | -1.55 | -28.18% | 3,703 | 265 | 28.27% |
| AAPL240426C00165000 | 2024-04-19 3:59PM EDT | 165.00 | 2.37 | 2.30 | 2.38 | -1.44 | -37.80% | 16,916 | 2,788 | 26.10% |
| AAPL240426C00167500 | 2024-04-19 3:59PM EDT | 167.50 | 1.23 | 1.21 | 1.26 | -1.13 | -47.88% | 30,760 | 3,327 | 25.00% |
| AAPL240426C00170000 | 2024-04-19 3:59PM EDT | 170.00 | 0.59 | 0.59 | 0.60 | -0.67 | -53.17% | 37,891 | 19,835 | 24.63% |
| AAPL240426C00172500 | 2024-04-19 3:59PM EDT | 172.50 | 0.27 | 0.27 | 0.28 | -0.37 | -57.81% | 15,407 | 11,806 | 25.10% |
| AAPL240426C00175000 | 2024-04-19 3:59PM EDT | 175.00 | 0.14 | 0.14 | 0.15 | -0.16 | -53.33% | 17,783 | 23,528 | 26.76% |
| AAPL240426C00177500 | 2024-04-19 3:59PM EDT | 177.50 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 6,158 | 11,640 | 28.22% |
| AAPL240426C00180000 | 2024-04-19 3:59PM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 11,779 | 36,618 | 30.27% |
| AAPL240426C00185000 | 2024-04-19 3:59PM EDT | 185.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 13,035 | 28,890 | 35.55% |
| AAPL240426C00190000 | 2024-04-19 3:47PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 725 | 8,340 | 40.63% |
| AAPL240426C00195000 | 2024-04-19 3:51PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 9,481 | 43.75% |
| AAPL240426C00200000 | 2024-04-19 3:23PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 8,269 | 50.00% |
| AAPL240426C00205000 | 2024-04-19 3:54PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 604 | 51.56% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,645 | 57.81% |
| AAPL240426C00215000 | 2024-04-16 10:52AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 62.50% |
| AAPL240426C00220000 | 2024-04-16 12:05PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 67.19% |
| AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 71.88% |
| AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 76.56% |
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 81.25% |
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 93.75% |
| AAPL240426C00260000 | 2024-04-12 3:50PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 103.13% |
| AAPL240426C00265000 | 2024-04-15 9:31AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 106.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-19 3:19PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,276 | 115.63% |
| AAPL240426P00105000 | 2024-04-19 3:00PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 106.25% |
| AAPL240426P00110000 | 2024-04-19 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 159 | 100.00% |
| AAPL240426P00115000 | 2024-04-19 3:00PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 529 | 106 | 84.38% |
| AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 128 | 83.59% |
| AAPL240426P00125000 | 2024-04-19 10:42AM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 171 | 76.56% |
| AAPL240426P00130000 | 2024-04-19 12:52PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 918 | 157 | 61.72% |
| AAPL240426P00135000 | 2024-04-19 3:28PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 200 | 329 | 54.69% |
| AAPL240426P00140000 | 2024-04-19 3:43PM EDT | 140.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 546 | 830 | 51.56% |
| AAPL240426P00145000 | 2024-04-19 3:43PM EDT | 145.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 272 | 870 | 43.16% |
| AAPL240426P00146000 | 2024-04-19 2:47PM EDT | 146.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 218 | 577 | 42.19% |
| AAPL240426P00147000 | 2024-04-19 3:59PM EDT | 147.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 261 | 148 | 41.21% |
| AAPL240426P00148000 | 2024-04-19 3:57PM EDT | 148.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 138 | 327 | 38.09% |
| AAPL240426P00149000 | 2024-04-19 3:57PM EDT | 149.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 373 | 834 | 37.01% |
| AAPL240426P00150000 | 2024-04-19 3:57PM EDT | 150.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 2,328 | 3,547 | 36.43% |
| AAPL240426P00155000 | 2024-04-19 3:59PM EDT | 155.00 | 0.22 | 0.20 | 0.23 | +0.04 | +22.22% | 4,485 | 6,174 | 31.25% |
| AAPL240426P00157500 | 2024-04-19 3:59PM EDT | 157.50 | 0.40 | 0.39 | 0.43 | +0.10 | +33.33% | 4,238 | 839 | 29.74% |
| AAPL240426P00160000 | 2024-04-19 3:59PM EDT | 160.00 | 0.71 | 0.71 | 0.73 | +0.20 | +39.22% | 12,401 | 10,265 | 27.44% |
| AAPL240426P00162500 | 2024-04-19 3:59PM EDT | 162.50 | 1.27 | 1.26 | 1.32 | +0.37 | +41.11% | 9,375 | 2,832 | 26.12% |
| AAPL240426P00165000 | 2024-04-19 3:59PM EDT | 165.00 | 2.22 | 2.18 | 2.30 | +0.67 | +43.23% | 20,893 | 9,941 | 25.23% |
| AAPL240426P00167500 | 2024-04-19 3:58PM EDT | 167.50 | 3.55 | 3.55 | 3.65 | +1.01 | +39.76% | 4,733 | 3,984 | 23.68% |
| AAPL240426P00170000 | 2024-04-19 3:59PM EDT | 170.00 | 5.31 | 5.20 | 5.60 | +1.33 | +33.42% | 5,685 | 6,434 | 24.63% |
| AAPL240426P00172500 | 2024-04-19 3:52PM EDT | 172.50 | 7.72 | 7.35 | 7.85 | +1.72 | +28.67% | 1,250 | 3,057 | 26.76% |
| AAPL240426P00175000 | 2024-04-19 3:57PM EDT | 175.00 | 10.05 | 9.75 | 10.25 | +1.97 | +24.38% | 886 | 5,815 | 30.03% |
| AAPL240426P00177500 | 2024-04-19 3:43PM EDT | 177.50 | 12.60 | 12.15 | 12.85 | +2.20 | +21.15% | 4,034 | 1,872 | 38.28% |
| AAPL240426P00180000 | 2024-04-19 3:56PM EDT | 180.00 | 15.00 | 14.65 | 15.35 | +2.05 | +15.83% | 1,321 | 113 | 43.65% |
| AAPL240426P00185000 | 2024-04-19 3:52PM EDT | 185.00 | 20.05 | 19.65 | 20.40 | +2.21 | +12.39% | 603 | 47 | 55.37% |
| AAPL240426P00190000 | 2024-04-19 3:31PM EDT | 190.00 | 24.85 | 24.65 | 25.40 | +2.00 | +8.75% | 144 | 6 | 65.04% |
| AAPL240426P00195000 | 2024-04-19 12:10PM EDT | 195.00 | 30.40 | 29.70 | 30.40 | +3.37 | +12.47% | 1 | 1 | 52.73% |
| AAPL240426P00200000 | 2024-04-18 1:38PM EDT | 200.00 | 33.85 | 34.70 | 35.40 | +0.65 | +1.96% | 3 | 3 | 59.77% |
| AAPL240426P00205000 | 2024-04-19 3:21PM EDT | 205.00 | 39.95 | 39.70 | 40.40 | +2.81 | +7.57% | 5 | 3 | 66.21% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 44.65 | 45.40 | 0.00 | - | 3 | 0 | 67.19% |
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 74.70 | 75.40 | 0.00 | - | - | 0 | 106.25% |
© 2024 Yahoo. All rights reserved.