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
64,174.29 +627.71 (+0.99%) CMC Crypto 200
1,384.41 +71.78 (+5.47%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00110000 | 2024-04-18 1:17PM EDT | 2024-04-19 | 55.90 | 54.10 | 56.35 | -1.00 | -1.76% | 1 | 480 | 385.94% |
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 2024-04-26 | 55.19 | 54.65 | 55.65 | -9.21 | -14.30% | 4 | 1 | 128.32% |
| AAPL240503C00110000 | 2024-04-10 9:35AM EDT | 2024-05-03 | 59.05 | 54.65 | 55.75 | 0.00 | - | - | 1 | 97.75% |
| AAPL240510C00110000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 58.25 | 54.85 | 55.85 | 0.00 | - | 1 | 1 | 88.38% |
| AAPL240517C00110000 | 2024-04-18 1:17PM EDT | 2024-05-17 | 57.26 | 54.90 | 55.85 | 0.00 | - | 60 | 295 | 77.93% |
| AAPL240621C00110000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 60.70 | 54.80 | 56.40 | 0.00 | - | 3 | 3,306 | 57.23% |
| AAPL240719C00110000 | 2024-04-09 9:31AM EDT | 2024-07-19 | 60.45 | 55.20 | 57.75 | 0.00 | - | 5 | 26 | 58.20% |
| AAPL240816C00110000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 61.40 | 56.60 | 57.35 | 0.00 | - | 2 | 15 | 54.96% |
| AAPL240920C00110000 | 2024-04-04 2:10PM EDT | 2024-09-20 | 62.91 | 57.20 | 57.85 | 0.00 | - | 1 | 576 | 51.79% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 76.68% |
| AAPL241220C00110000 | 2024-04-19 12:45PM EDT | 2024-12-20 | 58.87 | 58.90 | 59.70 | -11.27 | -16.07% | 10 | 284 | 50.15% |
| AAPL250117C00110000 | 2024-04-16 3:51PM EDT | 2025-01-17 | 64.70 | 59.50 | 60.25 | 0.00 | - | 2 | 1,291 | 49.45% |
| AAPL250321C00110000 | 2024-04-18 2:17PM EDT | 2025-03-21 | 62.92 | 60.55 | 61.25 | 0.00 | - | 1 | 18 | 47.60% |
| AAPL250620C00110000 | 2024-04-17 3:12PM EDT | 2025-06-20 | 65.45 | 62.10 | 63.10 | 0.00 | - | 1 | 252 | 46.89% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 63.65 | 64.45 | 0.00 | - | 2 | 144 | 45.52% |
| AAPL251219C00110000 | 2024-04-19 9:35AM EDT | 2025-12-19 | 66.37 | 65.10 | 66.15 | -3.90 | -5.55% | 1 | 531 | 45.28% |
| AAPL260116C00110000 | 2024-04-12 2:59PM EDT | 2026-01-16 | 66.95 | 65.80 | 66.35 | -9.54 | -12.47% | 1 | 124 | 44.65% |
| AAPL260618C00110000 | 2024-04-02 12:18PM EDT | 2026-06-18 | 71.00 | 67.65 | 69.10 | 0.00 | - | 2 | 142 | 44.61% |
| AAPL261218C00110000 | 2024-04-17 2:05PM EDT | 2026-12-18 | 74.21 | 68.80 | 72.70 | 0.00 | - | 1 | 102 | 45.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00110000 | 2024-04-19 3:19PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,393 | 50.00% |
| AAPL240426P00110000 | 2024-04-19 1:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 159 | 93.75% |
| AAPL240503P00110000 | 2024-04-19 12:08PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 14 | 71.88% |
| AAPL240510P00110000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2 | 57.03% |
| AAPL240517P00110000 | 2024-04-19 3:28PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2,177 | 1,170 | 55.08% |
| AAPL240621P00110000 | 2024-04-19 12:41PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 1 | 5,258 | 44.43% |
| AAPL240719P00110000 | 2024-04-19 12:54PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.20 | 0.00 | - | 4 | 558 | 39.50% |
| AAPL240816P00110000 | 2024-04-19 1:25PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.33 | +0.03 | +11.54% | 4 | 311 | 37.50% |
| AAPL240920P00110000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 0.36 | 0.37 | 0.44 | 0.00 | - | 1 | 2,379 | 34.69% |
| AAPL241018P00110000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 0.53 | 0.52 | 0.56 | +0.05 | +10.42% | 5 | 684 | 33.40% |
| AAPL241115P00110000 | 2024-04-18 3:21PM EDT | 2024-11-15 | 0.74 | 0.71 | 0.78 | +0.07 | +10.45% | 2 | 736 | 33.25% |
| AAPL241220P00110000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 0.92 | 0.91 | 0.97 | +0.07 | +8.24% | 34 | 1,059 | 32.28% |
| AAPL250117P00110000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 1.05 | 1.03 | 1.10 | +0.09 | +9.37% | 458 | 6,857 | 31.47% |
| AAPL250321P00110000 | 2024-04-18 10:16AM EDT | 2025-03-21 | 1.25 | 1.39 | 1.49 | 0.00 | - | 17 | 391 | 30.51% |
| AAPL250620P00110000 | 2024-04-19 3:23PM EDT | 2025-06-20 | 1.98 | 1.92 | 2.06 | +0.17 | +9.39% | 482 | 1,437 | 29.46% |
| AAPL250919P00110000 | 2024-04-19 3:18PM EDT | 2025-09-19 | 2.53 | 2.49 | 2.65 | +0.21 | +9.05% | 52 | 326 | 28.73% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 2025-12-19 | 3.10 | 3.05 | 3.20 | +0.20 | +6.90% | 1 | 718 | 28.06% |
| AAPL260116P00110000 | 2024-04-19 1:42PM EDT | 2026-01-16 | 3.25 | 3.20 | 3.35 | +0.23 | +7.62% | 46 | 735 | 27.84% |
| AAPL260618P00110000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 4.10 | 3.95 | 4.15 | +0.25 | +6.49% | 8 | 1,443 | 26.82% |
| AAPL261218P00110000 | 2024-04-18 12:51PM EDT | 2026-12-18 | 5.31 | 4.60 | 6.80 | 0.00 | - | 2 | 400 | 28.96% |
© 2024 Yahoo. All rights reserved.