Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,473.39 -528.61 (-0.83%) CMC Crypto 200
1,321.77 -74.76 (-5.35%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 2024-04-26 | 33.78 | 35.20 | 35.75 | 0.00 | - | 3 | 1 | 188.28% |
| AAPL240503C00135000 | 2024-04-25 10:23AM EDT | 2024-05-03 | 33.96 | 35.15 | 35.95 | 0.00 | - | 3 | 7 | 75.98% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 34.65 | 35.40 | 36.10 | 0.00 | - | - | 3 | 65.43% |
| AAPL240517C00135000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 32.25 | 35.70 | 36.00 | 0.00 | - | 2 | 46 | 56.93% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 32.10 | 35.70 | 36.20 | 0.00 | - | 1 | 1 | 51.81% |
| AAPL240621C00135000 | 2024-04-24 2:30PM EDT | 2024-06-21 | 35.07 | 36.55 | 36.80 | 0.00 | - | 19 | 3,821 | 46.63% |
| AAPL240719C00135000 | 2024-04-25 1:04PM EDT | 2024-07-19 | 36.46 | 37.20 | 37.60 | 0.00 | - | 3 | 74 | 43.71% |
| AAPL240816C00135000 | 2024-04-25 10:02AM EDT | 2024-08-16 | 37.00 | 37.95 | 38.55 | 0.00 | - | 1 | 198 | 42.79% |
| AAPL240920C00135000 | 2024-04-22 10:13AM EDT | 2024-09-20 | 34.91 | 38.95 | 39.15 | 0.00 | - | 24 | 342 | 39.84% |
| AAPL241018C00135000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 35.60 | 39.70 | 40.10 | 0.00 | - | 27 | 42 | 39.89% |
| AAPL241115C00135000 | 2024-04-22 11:06AM EDT | 2024-11-15 | 36.40 | 40.65 | 40.95 | 0.00 | - | 1 | 96 | 39.69% |
| AAPL241220C00135000 | 2024-04-23 3:30PM EDT | 2024-12-20 | 38.67 | 41.60 | 41.80 | 0.00 | - | 1 | 418 | 39.01% |
| AAPL250117C00135000 | 2024-04-25 3:16PM EDT | 2025-01-17 | 42.08 | 42.45 | 42.65 | 0.00 | - | 2 | 9,154 | 39.06% |
| AAPL250321C00135000 | 2024-04-24 2:44PM EDT | 2025-03-21 | 42.55 | 44.10 | 44.35 | 0.00 | - | 3 | 85 | 38.87% |
| AAPL250620C00135000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 46.10 | 46.45 | 46.70 | +0.60 | +1.32% | 1 | 556 | 38.81% |
| AAPL250919C00135000 | 2024-04-24 11:42AM EDT | 2025-09-19 | 46.85 | 48.40 | 48.85 | 0.00 | - | 1 | 51 | 38.73% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 49.03 | 50.55 | 51.00 | 0.00 | - | 2 | 1,051 | 38.89% |
| AAPL260116C00135000 | 2024-04-24 2:55PM EDT | 2026-01-16 | 49.75 | 51.25 | 51.60 | 0.00 | - | 1 | 273 | 38.88% |
| AAPL260618C00135000 | 2024-04-26 11:07AM EDT | 2026-06-18 | 54.94 | 54.00 | 54.80 | +4.94 | +9.88% | 3 | 434 | 38.99% |
| AAPL261218C00135000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 56.85 | 57.40 | 58.55 | 0.00 | - | 1 | 495 | 39.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 150.00% |
| AAPL240503P00135000 | 2024-04-26 10:30AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 237 | 58.59% |
| AAPL240510P00135000 | 2024-04-26 10:08AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 52 | 127 | 50.39% |
| AAPL240517P00135000 | 2024-04-26 12:01PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 9 | 1,715 | 43.95% |
| AAPL240524P00135000 | 2024-04-26 10:42AM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | 0.00 | - | 2 | 217 | 39.94% |
| AAPL240531P00135000 | 2024-04-26 10:22AM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 25 | 173 | 35.84% |
| AAPL240621P00135000 | 2024-04-26 11:35AM EDT | 2024-06-21 | 0.28 | 0.27 | 0.28 | -0.03 | -9.68% | 6 | 13,909 | 32.76% |
| AAPL240719P00135000 | 2024-04-26 10:17AM EDT | 2024-07-19 | 0.48 | 0.46 | 0.49 | -0.06 | -11.11% | 11 | 1,150 | 29.91% |
| AAPL240816P00135000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.80 | 0.77 | 0.82 | -0.05 | -5.88% | 2 | 3,403 | 29.08% |
| AAPL240920P00135000 | 2024-04-26 11:51AM EDT | 2024-09-20 | 1.04 | 1.03 | 1.06 | -0.09 | -7.96% | 12 | 6,440 | 27.06% |
| AAPL241018P00135000 | 2024-04-26 11:20AM EDT | 2024-10-18 | 1.32 | 1.35 | 1.39 | -0.19 | -12.58% | 14 | 3,576 | 26.66% |
| AAPL241115P00135000 | 2024-04-25 3:48PM EDT | 2024-11-15 | 1.75 | 1.73 | 1.82 | -0.17 | -8.85% | 10 | 1,448 | 26.75% |
| AAPL241220P00135000 | 2024-04-24 2:21PM EDT | 2024-12-20 | 2.33 | 2.09 | 2.13 | 0.00 | - | 27 | 2,676 | 25.93% |
| AAPL250117P00135000 | 2024-04-26 12:02PM EDT | 2025-01-17 | 2.38 | 2.35 | 2.39 | -0.09 | -3.67% | 64 | 16,473 | 25.45% |
| AAPL250321P00135000 | 2024-04-26 9:34AM EDT | 2025-03-21 | 3.05 | 3.05 | 3.15 | -0.17 | -5.28% | 6 | 2,203 | 25.14% |
| AAPL250620P00135000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 4.08 | 4.05 | 4.20 | -0.17 | -4.00% | 25 | 3,407 | 24.75% |
| AAPL250919P00135000 | 2024-04-11 1:51PM EDT | 2025-09-19 | 4.73 | 4.95 | 5.05 | 0.00 | - | 1 | 200 | 24.16% |
| AAPL251219P00135000 | 2024-04-24 12:38PM EDT | 2025-12-19 | 6.30 | 5.80 | 6.00 | 0.00 | - | 4 | 996 | 23.94% |
| AAPL260116P00135000 | 2024-04-26 12:01PM EDT | 2026-01-16 | 6.14 | 6.05 | 6.20 | -0.31 | -4.59% | 1 | 1,891 | 23.75% |
| AAPL260618P00135000 | 2024-04-26 11:21AM EDT | 2026-06-18 | 7.20 | 7.25 | 7.45 | -0.30 | -4.00% | 53 | 1,178 | 23.15% |
| AAPL261218P00135000 | 2024-04-24 3:05PM EDT | 2026-12-18 | 8.37 | 7.90 | 9.80 | -0.52 | -5.85% | 1 | 1,110 | 23.83% |
© 2024 Yahoo. All rights reserved.