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
7,835.84 -41.21 (-0.52%) Bitcoin USD
65,369.89 +3,038.50 (+4.87%) CMC Crypto 200
1,337.69 +25.07 (+1.95%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00105000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| AAPL240517C00105000 | 2024-04-10 9:45AM EDT | 2024-05-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 26 | 59 | 0.00% |
| AAPL240621C00105000 | 2024-04-17 3:12PM EDT | 2024-06-21 | 64.05 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| AAPL240719C00105000 | 2024-04-04 2:10PM EDT | 2024-07-19 | 66.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL240816C00105000 | 2024-02-08 3:33PM EDT | 2024-08-16 | 85.59 | 67.65 | 69.05 | 0.00 | - | 7 | 8 | 87.82% |
| AAPL240920C00105000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 64.29 | 0.00 | 0.00 | 0.00 | - | 2 | 727 | 0.00% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241115C00105000 | 2024-03-27 10:17AM EDT | 2024-11-15 | 70.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL241220C00105000 | 2024-03-05 4:27PM EDT | 2024-12-20 | 69.36 | 67.25 | 68.35 | 0.00 | - | 28 | 92 | 59.30% |
| AAPL250117C00105000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 0.00% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 2025-03-21 | 69.00 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 0.00% |
| AAPL250620C00105000 | 2024-04-10 3:54PM EDT | 2025-06-20 | 69.84 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-16 3:04PM EDT | 2025-12-19 | 74.35 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| AAPL260116C00105000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 72.90 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| AAPL260618C00105000 | 2024-04-11 3:32PM EDT | 2026-06-18 | 81.52 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 0.00% |
| AAPL261218C00105000 | 2024-04-16 2:47PM EDT | 2026-12-18 | 78.40 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00105000 | 2024-04-05 3:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,661 | 50.00% |
| AAPL240426P00105000 | 2024-04-18 10:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| AAPL240503P00105000 | 2024-04-16 1:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 50.00% |
| AAPL240517P00105000 | 2024-04-12 3:39PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 592 | 25.00% |
| AAPL240621P00105000 | 2024-04-17 10:38AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3,232 | 25.00% |
| AAPL240719P00105000 | 2024-04-15 9:30AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 25.00% |
| AAPL240816P00105000 | 2024-04-11 12:52PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 12.50% |
| AAPL240920P00105000 | 2024-04-15 2:56PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1,632 | 12.50% |
| AAPL241018P00105000 | 2024-04-18 3:06PM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 12.50% |
| AAPL241115P00105000 | 2024-04-18 12:05PM EDT | 2024-11-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 12.50% |
| AAPL241220P00105000 | 2024-04-18 1:24PM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 428 | 12.50% |
| AAPL250117P00105000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 78 | 20,716 | 12.50% |
| AAPL250321P00105000 | 2024-04-18 2:31PM EDT | 2025-03-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| AAPL250620P00105000 | 2024-04-18 1:27PM EDT | 2025-06-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 89 | 2,221 | 6.25% |
| AAPL250919P00105000 | 2024-04-12 9:54AM EDT | 2025-09-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 6.25% |
| AAPL251219P00105000 | 2024-04-18 9:58AM EDT | 2025-12-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| AAPL260116P00105000 | 2024-04-18 3:35PM EDT | 2026-01-16 | 2.49 | 0.00 | 0.00 | 0.00 | - | 143 | 262 | 6.25% |
| AAPL260618P00105000 | 2024-04-11 2:48PM EDT | 2026-06-18 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,508 | 6.25% |
| AAPL261218P00105000 | 2024-04-18 10:38AM EDT | 2026-12-18 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
© 2024 Yahoo. All rights reserved.