Singapore markets open in 1 hour 36 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,418.38 -883.28 (-1.40%) CMC Crypto 200
1,294.67 -70.45 (-5.16%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00140000 | 2024-05-07 2:16PM EDT | 2024-05-10 | 42.62 | 41.95 | 43.15 | +0.61 | +1.45% | 13 | 25 | 122.85% |
| AAPL240517C00140000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 42.31 | 42.05 | 43.15 | +1.31 | +3.20% | 2 | 325 | 77.54% |
| AAPL240524C00140000 | 2024-05-07 12:08PM EDT | 2024-05-24 | 42.03 | 42.15 | 43.25 | -0.31 | -0.73% | 1 | 13 | 64.84% |
| AAPL240531C00140000 | 2024-05-07 2:16PM EDT | 2024-05-31 | 42.89 | 42.20 | 43.30 | +9.61 | +28.88% | 14 | 15 | 56.59% |
| AAPL240614C00140000 | 2024-05-06 11:49AM EDT | 2024-06-14 | 42.79 | 42.65 | 43.60 | 0.00 | - | 1 | 2 | 52.42% |
| AAPL240621C00140000 | 2024-05-07 12:51PM EDT | 2024-06-21 | 43.00 | 42.85 | 43.80 | +0.31 | +0.73% | 17 | 3,060 | 51.00% |
| AAPL240719C00140000 | 2024-05-06 3:08PM EDT | 2024-07-19 | 42.76 | 43.60 | 44.40 | 0.00 | - | 14 | 179 | 49.17% |
| AAPL240816C00140000 | 2024-05-07 9:32AM EDT | 2024-08-16 | 45.97 | 44.20 | 45.00 | +1.37 | +3.07% | 2 | 379 | 45.34% |
| AAPL240920C00140000 | 2024-05-06 9:49AM EDT | 2024-09-20 | 46.50 | 45.10 | 45.85 | +1.30 | +2.88% | 2 | 1,862 | 42.94% |
| AAPL241018C00140000 | 2024-05-03 12:51PM EDT | 2024-10-18 | 48.76 | 45.85 | 46.65 | 0.00 | - | 13 | 79 | 42.14% |
| AAPL241115C00140000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 46.90 | 46.55 | 47.25 | 0.00 | - | 2 | 88 | 40.94% |
| AAPL241220C00140000 | 2024-05-06 3:29PM EDT | 2024-12-20 | 49.95 | 47.45 | 48.10 | +2.89 | +6.14% | 10 | 3,287 | 40.14% |
| AAPL250117C00140000 | 2024-05-07 10:11AM EDT | 2025-01-17 | 49.49 | 48.10 | 49.05 | +1.59 | +3.32% | 1 | 8,738 | 40.38% |
| AAPL250321C00140000 | 2024-05-06 2:54PM EDT | 2025-03-21 | 48.96 | 49.75 | 50.55 | 0.00 | - | 12 | 294 | 39.55% |
| AAPL250620C00140000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 54.70 | 51.80 | 52.85 | 0.00 | - | 11 | 1,003 | 39.24% |
| AAPL250919C00140000 | 2024-05-06 12:33PM EDT | 2025-09-19 | 53.70 | 54.10 | 54.95 | 0.00 | - | 2 | 29 | 38.95% |
| AAPL251219C00140000 | 2024-05-07 1:59PM EDT | 2025-12-19 | 56.90 | 56.00 | 56.90 | +0.35 | +0.62% | 13 | 1,470 | 38.72% |
| AAPL260116C00140000 | 2024-05-07 9:58AM EDT | 2026-01-16 | 58.47 | 56.75 | 57.90 | +1.58 | +2.78% | 1 | 844 | 39.26% |
| AAPL260618C00140000 | 2024-05-03 1:46PM EDT | 2026-06-18 | 62.54 | 59.60 | 60.70 | 0.00 | - | 16 | 391 | 38.69% |
| AAPL261218C00140000 | 2024-05-06 1:27PM EDT | 2026-12-18 | 62.00 | 61.85 | 64.80 | 0.00 | - | 1 | 268 | 39.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00140000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 890 | 84.38% |
| AAPL240517P00140000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 73 | 3,296 | 57.81% |
| AAPL240524P00140000 | 2024-05-06 3:02PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 4 | 813 | 46.88% |
| AAPL240531P00140000 | 2024-05-07 11:09AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 324 | 41.21% |
| AAPL240607P00140000 | 2024-05-07 3:12PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.09 | +0.03 | +75.00% | 16 | 61 | 40.43% |
| AAPL240614P00140000 | 2024-05-07 3:46PM EDT | 2024-06-14 | 0.12 | 0.01 | 0.35 | 0.00 | - | 982 | 69 | 45.31% |
| AAPL240621P00140000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 162 | 30,144 | 35.45% |
| AAPL240719P00140000 | 2024-05-07 2:07PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.21 | -0.01 | -4.76% | 83 | 4,065 | 30.13% |
| AAPL240816P00140000 | 2024-05-07 3:16PM EDT | 2024-08-16 | 0.41 | 0.35 | 0.40 | -0.03 | -6.82% | 5,589 | 7,430 | 28.74% |
| AAPL240920P00140000 | 2024-05-07 1:29PM EDT | 2024-09-20 | 0.55 | 0.50 | 0.57 | -0.04 | -6.78% | 30 | 11,071 | 26.59% |
| AAPL241018P00140000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 0.75 | 0.73 | 0.78 | -0.03 | -3.85% | 16 | 4,044 | 25.92% |
| AAPL241115P00140000 | 2024-05-07 2:05PM EDT | 2024-11-15 | 1.05 | 1.04 | 1.10 | -0.10 | -8.70% | 6 | 709 | 25.97% |
| AAPL241220P00140000 | 2024-05-07 3:35PM EDT | 2024-12-20 | 1.28 | 1.25 | 1.30 | -0.13 | -9.22% | 1,020 | 5,404 | 24.92% |
| AAPL250117P00140000 | 2024-05-07 12:00PM EDT | 2025-01-17 | 1.50 | 1.39 | 1.55 | -0.04 | -2.60% | 60 | 17,341 | 24.63% |
| AAPL250321P00140000 | 2024-05-07 9:42AM EDT | 2025-03-21 | 2.01 | 1.94 | 2.10 | -0.22 | -9.87% | 4 | 2,019 | 24.04% |
| AAPL250620P00140000 | 2024-05-07 1:03PM EDT | 2025-06-20 | 3.05 | 2.96 | 3.05 | -0.10 | -3.17% | 56 | 3,863 | 23.83% |
| AAPL250919P00140000 | 2024-05-07 11:34AM EDT | 2025-09-19 | 3.90 | 3.80 | 4.10 | +0.23 | +6.27% | 1 | 662 | 23.88% |
| AAPL251219P00140000 | 2024-05-07 12:02PM EDT | 2025-12-19 | 4.81 | 4.60 | 4.95 | -0.14 | -2.83% | 3 | 4,186 | 23.58% |
| AAPL260116P00140000 | 2024-05-07 10:53AM EDT | 2026-01-16 | 4.85 | 4.80 | 5.00 | -0.27 | -5.27% | 2 | 2,319 | 23.13% |
| AAPL260618P00140000 | 2024-05-07 12:02PM EDT | 2026-06-18 | 6.28 | 5.85 | 6.45 | -0.17 | -2.64% | 9 | 1,433 | 22.96% |
| AAPL261218P00140000 | 2024-05-07 3:26PM EDT | 2026-12-18 | 7.50 | 7.30 | 8.20 | -0.15 | -1.96% | 1 | 781 | 22.93% |
© 2024 Yahoo. All rights reserved.