Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,009.59 +87.33 (+0.13%) CMC Crypto 200
1,420.46 +5.70 (+0.40%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00150000 | 2024-04-22 3:41PM EDT | 2024-04-26 | 16.48 | 0.00 | 0.00 | 0.00 | - | 24 | 404 | 0.00% |
| AAPL240503C00150000 | 2024-04-22 3:57PM EDT | 2024-05-03 | 16.30 | 0.00 | 0.00 | 0.00 | - | 49 | 545 | 0.00% |
| AAPL240510C00150000 | 2024-04-22 3:46PM EDT | 2024-05-10 | 17.25 | 0.00 | 0.00 | 0.00 | - | 48 | 65 | 0.00% |
| AAPL240517C00150000 | 2024-04-22 3:54PM EDT | 2024-05-17 | 17.15 | 0.00 | 0.00 | 0.00 | - | 116 | 1,313 | 0.00% |
| AAPL240524C00150000 | 2024-04-22 2:39PM EDT | 2024-05-24 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| AAPL240531C00150000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 17.50 | 0.00 | 0.00 | 0.00 | - | 17 | 147 | 0.00% |
| AAPL240621C00150000 | 2024-04-22 3:49PM EDT | 2024-06-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 114 | 12,123 | 0.00% |
| AAPL240719C00150000 | 2024-04-22 2:04PM EDT | 2024-07-19 | 20.75 | 0.00 | 0.00 | 0.00 | - | 6 | 922 | 0.00% |
| AAPL240816C00150000 | 2024-04-22 3:13PM EDT | 2024-08-16 | 22.03 | 0.00 | 0.00 | 0.00 | - | 17 | 509 | 0.00% |
| AAPL240920C00150000 | 2024-04-22 1:42PM EDT | 2024-09-20 | 23.22 | 0.00 | 0.00 | 0.00 | - | 7 | 2,635 | 0.00% |
| AAPL241018C00150000 | 2024-04-22 9:47AM EDT | 2024-10-18 | 23.67 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| AAPL241115C00150000 | 2024-04-22 1:14PM EDT | 2024-11-15 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 0.00% |
| AAPL241220C00150000 | 2024-04-22 2:49PM EDT | 2024-12-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 21,172 | 0.00% |
| AAPL250117C00150000 | 2024-04-22 1:51PM EDT | 2025-01-17 | 28.04 | 0.00 | 0.00 | 0.00 | - | 9 | 15,961 | 0.00% |
| AAPL250321C00150000 | 2024-04-22 1:50PM EDT | 2025-03-21 | 30.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,082 | 0.00% |
| AAPL250620C00150000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 32.58 | 0.00 | 0.00 | 0.00 | - | 11 | 1,468 | 0.00% |
| AAPL250919C00150000 | 2024-04-18 12:27PM EDT | 2025-09-19 | 36.21 | 0.00 | 0.00 | 0.00 | - | 630 | 3,681 | 0.00% |
| AAPL251219C00150000 | 2024-04-22 10:20AM EDT | 2025-12-19 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,582 | 0.00% |
| AAPL260116C00150000 | 2024-04-22 3:33PM EDT | 2026-01-16 | 38.35 | 0.00 | 0.00 | 0.00 | - | 453 | 2,476 | 0.00% |
| AAPL260618C00150000 | 2024-04-19 3:16PM EDT | 2026-06-18 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 0.00% |
| AAPL261218C00150000 | 2024-04-22 12:09PM EDT | 2026-12-18 | 44.54 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00150000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,144 | 5,183 | 25.00% |
| AAPL240503P00150000 | 2024-04-22 3:55PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,304 | 2,811 | 12.50% |
| AAPL240510P00150000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 173 | 1,714 | 12.50% |
| AAPL240517P00150000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3,171 | 31,579 | 6.25% |
| AAPL240524P00150000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | 323 | 2,017 | 6.25% |
| AAPL240531P00150000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 88 | 1,129 | 6.25% |
| AAPL240621P00150000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 1.74 | 0.00 | 0.00 | 0.00 | - | 11,323 | 38,077 | 6.25% |
| AAPL240719P00150000 | 2024-04-22 3:54PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 189 | 6,436 | 6.25% |
| AAPL240816P00150000 | 2024-04-22 3:34PM EDT | 2024-08-16 | 2.97 | 0.00 | 0.00 | 0.00 | - | 840 | 6,692 | 3.13% |
| AAPL240920P00150000 | 2024-04-22 3:14PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 485 | 29,442 | 3.13% |
| AAPL241018P00150000 | 2024-04-22 3:58PM EDT | 2024-10-18 | 4.32 | 0.00 | 0.00 | 0.00 | - | 89 | 3,139 | 3.13% |
| AAPL241115P00150000 | 2024-04-22 12:32PM EDT | 2024-11-15 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,311 | 3.13% |
| AAPL241220P00150000 | 2024-04-22 3:12PM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 32 | 5,755 | 3.13% |
| AAPL250117P00150000 | 2024-04-22 3:56PM EDT | 2025-01-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,101 | 21,940 | 3.13% |
| AAPL250321P00150000 | 2024-04-22 2:39PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 362 | 18,573 | 3.13% |
| AAPL250620P00150000 | 2024-04-22 2:23PM EDT | 2025-06-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 229 | 9,562 | 1.56% |
| AAPL250919P00150000 | 2024-04-22 2:04PM EDT | 2025-09-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 13 | 827 | 1.56% |
| AAPL251219P00150000 | 2024-04-19 2:52PM EDT | 2025-12-19 | 11.66 | 0.00 | 0.00 | 0.00 | - | 11 | 4,439 | 1.56% |
| AAPL260116P00150000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 458 | 9,452 | 1.56% |
| AAPL260618P00150000 | 2024-04-22 2:06PM EDT | 2026-06-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,977 | 1.56% |
| AAPL261218P00150000 | 2024-04-19 12:25PM EDT | 2026-12-18 | 14.74 | 0.00 | 0.00 | 0.00 | - | 3 | 668 | 1.56% |
© 2024 Yahoo. All rights reserved.