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
65,925.44 +71.38 (+0.11%) CMC Crypto 200
1,420.86 +6.10 (+0.43%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00155000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 11.00 | 0.00 | 0.00 | 0.00 | - | 176 | 484 | 0.00% |
| AAPL240503C00155000 | 2024-04-22 3:54PM EDT | 2024-05-03 | 12.05 | 0.00 | 0.00 | 0.00 | - | 32 | 144 | 0.00% |
| AAPL240510C00155000 | 2024-04-22 2:16PM EDT | 2024-05-10 | 13.28 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 0.00% |
| AAPL240517C00155000 | 2024-04-22 3:45PM EDT | 2024-05-17 | 13.10 | 0.00 | 0.00 | 0.00 | - | 223 | 1,613 | 0.00% |
| AAPL240524C00155000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 12.95 | 0.00 | 0.00 | 0.00 | - | 150 | 112 | 0.00% |
| AAPL240531C00155000 | 2024-04-22 2:24PM EDT | 2024-05-31 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| AAPL240621C00155000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 15.15 | 0.00 | 0.00 | 0.00 | - | 57 | 4,431 | 0.00% |
| AAPL240719C00155000 | 2024-04-22 1:31PM EDT | 2024-07-19 | 16.45 | 0.00 | 0.00 | 0.00 | - | 14 | 439 | 0.00% |
| AAPL240816C00155000 | 2024-04-22 3:54PM EDT | 2024-08-16 | 17.60 | 0.00 | 0.00 | 0.00 | - | 41 | 305 | 0.00% |
| AAPL240920C00155000 | 2024-04-22 3:18PM EDT | 2024-09-20 | 19.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2,209 | 0.00% |
| AAPL241018C00155000 | 2024-04-19 1:39PM EDT | 2024-10-18 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| AAPL241115C00155000 | 2024-04-19 3:39PM EDT | 2024-11-15 | 21.22 | 0.00 | 0.00 | 0.00 | - | 6 | 224 | 0.00% |
| AAPL241220C00155000 | 2024-04-22 1:42PM EDT | 2024-12-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,321 | 0.00% |
| AAPL250117C00155000 | 2024-04-22 1:51PM EDT | 2025-01-17 | 24.49 | 0.00 | 0.00 | 0.00 | - | 1 | 4,429 | 0.00% |
| AAPL250321C00155000 | 2024-04-22 1:30PM EDT | 2025-03-21 | 26.20 | 0.00 | 0.00 | 0.00 | - | 31 | 2,476 | 0.00% |
| AAPL250620C00155000 | 2024-04-22 12:13PM EDT | 2025-06-20 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,425 | 0.00% |
| AAPL250919C00155000 | 2024-04-19 12:30PM EDT | 2025-09-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 41 | 50 | 0.00% |
| AAPL251219C00155000 | 2024-04-19 11:57AM EDT | 2025-12-19 | 33.47 | 0.00 | 0.00 | 0.00 | - | 3 | 738 | 0.00% |
| AAPL260116C00155000 | 2024-04-22 10:05AM EDT | 2026-01-16 | 34.80 | 0.00 | 0.00 | 0.00 | - | 10 | 257 | 0.00% |
| AAPL260618C00155000 | 2024-04-18 3:39PM EDT | 2026-06-18 | 39.60 | 0.00 | 0.00 | 0.00 | - | 27 | 352 | 0.00% |
| AAPL261218C00155000 | 2024-04-22 12:09PM EDT | 2026-12-18 | 41.87 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00155000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7,846 | 8,886 | 12.50% |
| AAPL240503P00155000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,211 | 15,382 | 12.50% |
| AAPL240510P00155000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 1.07 | 0.00 | 0.00 | 0.00 | - | 494 | 20,846 | 6.25% |
| AAPL240517P00155000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,770 | 16,865 | 6.25% |
| AAPL240524P00155000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 1.53 | 0.00 | 0.00 | 0.00 | - | 169 | 526 | 6.25% |
| AAPL240531P00155000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 1.84 | 0.00 | 0.00 | 0.00 | - | 332 | 1,089 | 6.25% |
| AAPL240621P00155000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 873 | 19,083 | 3.13% |
| AAPL240719P00155000 | 2024-04-22 3:51PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 150 | 7,904 | 3.13% |
| AAPL240816P00155000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 154 | 2,372 | 3.13% |
| AAPL240920P00155000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 5.02 | 0.00 | 0.00 | 0.00 | - | 372 | 9,788 | 3.13% |
| AAPL241018P00155000 | 2024-04-22 3:11PM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 74 | 2,851 | 3.13% |
| AAPL241115P00155000 | 2024-04-22 2:29PM EDT | 2024-11-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 61 | 1,957 | 1.56% |
| AAPL241220P00155000 | 2024-04-22 3:40PM EDT | 2024-12-20 | 6.96 | 0.00 | 0.00 | 0.00 | - | 18 | 2,545 | 1.56% |
| AAPL250117P00155000 | 2024-04-22 2:43PM EDT | 2025-01-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 544 | 12,554 | 1.56% |
| AAPL250321P00155000 | 2024-04-22 3:13PM EDT | 2025-03-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 82 | 6,138 | 1.56% |
| AAPL250620P00155000 | 2024-04-22 12:27PM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4,957 | 1.56% |
| AAPL250919P00155000 | 2024-04-22 2:12PM EDT | 2025-09-19 | 11.01 | 0.00 | 0.00 | 0.00 | - | 5 | 963 | 1.56% |
| AAPL251219P00155000 | 2024-04-22 2:26PM EDT | 2025-12-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 22 | 1,657 | 1.56% |
| AAPL260116P00155000 | 2024-04-22 11:09AM EDT | 2026-01-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 9 | 1,902 | 1.56% |
| AAPL260618P00155000 | 2024-04-17 9:30AM EDT | 2026-06-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 0.78% |
| AAPL261218P00155000 | 2024-04-22 1:19PM EDT | 2026-12-18 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 0.78% |
© 2024 Yahoo. All rights reserved.