Singapore markets close in 5 hours 55 minutes
Straits Times Index
3,255.79 -8.74 (-0.27%) Nikkei
38,392.10 +189.73 (+0.50%) Hang Seng
18,415.70 +101.84 (+0.56%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,715.27 -1,082.09 (-1.72%) CMC Crypto 200
1,313.29 +18.61 (+1.44%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00160000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 22.99 | 22.40 | 23.00 | +0.61 | +2.73% | 64 | 919 | 106.84% |
| AAPL240517C00160000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 22.84 | 22.50 | 23.20 | +0.19 | +0.84% | 9 | 2,305 | 56.89% |
| AAPL240524C00160000 | 2024-05-08 1:57PM EDT | 2024-05-24 | 23.02 | 22.70 | 23.50 | +0.14 | +0.61% | 2 | 178 | 48.24% |
| AAPL240531C00160000 | 2024-05-08 1:52PM EDT | 2024-05-31 | 23.28 | 23.10 | 23.45 | +0.58 | +2.56% | 15 | 155 | 39.53% |
| AAPL240607C00160000 | 2024-05-07 1:00PM EDT | 2024-06-07 | 22.74 | 23.30 | 23.70 | 0.00 | - | 3 | 57 | 37.53% |
| AAPL240614C00160000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 23.50 | 23.30 | 24.30 | -2.60 | -9.96% | 1 | 7 | 39.14% |
| AAPL240621C00160000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 24.10 | 23.95 | 24.20 | +0.23 | +0.96% | 30 | 12,360 | 35.12% |
| AAPL240719C00160000 | 2024-05-08 3:26PM EDT | 2024-07-19 | 25.15 | 24.90 | 25.15 | +0.70 | +2.86% | 19 | 860 | 32.63% |
| AAPL240816C00160000 | 2024-05-08 2:21PM EDT | 2024-08-16 | 26.03 | 26.05 | 26.25 | -0.12 | -0.46% | 2 | 855 | 32.12% |
| AAPL240920C00160000 | 2024-05-08 9:33AM EDT | 2024-09-20 | 26.85 | 27.35 | 27.55 | -0.60 | -2.19% | 10 | 2,798 | 31.77% |
| AAPL241018C00160000 | 2024-05-08 9:43AM EDT | 2024-10-18 | 27.95 | 28.40 | 28.65 | -0.45 | -1.58% | 1 | 208 | 31.92% |
| AAPL241115C00160000 | 2024-05-08 3:04PM EDT | 2024-11-15 | 29.74 | 29.60 | 29.85 | +0.24 | +0.81% | 8 | 510 | 32.40% |
| AAPL241220C00160000 | 2024-05-07 1:22PM EDT | 2024-12-20 | 30.80 | 30.85 | 31.10 | 0.00 | - | 2 | 1,147 | 32.50% |
| AAPL250117C00160000 | 2024-05-08 2:02PM EDT | 2025-01-17 | 31.90 | 31.85 | 32.20 | +0.05 | +0.16% | 7 | 12,053 | 32.87% |
| AAPL250321C00160000 | 2024-05-08 3:31PM EDT | 2025-03-21 | 34.30 | 33.95 | 34.45 | +0.60 | +1.78% | 6 | 706 | 33.39% |
| AAPL250620C00160000 | 2024-05-08 1:00PM EDT | 2025-06-20 | 36.75 | 36.90 | 37.35 | -0.15 | -0.41% | 7 | 4,807 | 33.84% |
| AAPL250919C00160000 | 2024-05-07 3:24PM EDT | 2025-09-19 | 39.60 | 39.60 | 40.25 | 0.00 | - | 1 | 86 | 34.53% |
| AAPL251219C00160000 | 2024-05-08 2:07PM EDT | 2025-12-19 | 42.28 | 41.90 | 42.65 | +0.28 | +0.67% | 9 | 1,530 | 34.73% |
| AAPL260116C00160000 | 2024-05-08 11:47AM EDT | 2026-01-16 | 42.39 | 42.35 | 43.70 | -0.40 | -0.93% | 1 | 549 | 35.20% |
| AAPL260618C00160000 | 2024-05-07 1:28PM EDT | 2026-06-18 | 46.60 | 46.45 | 47.00 | 0.00 | - | 3 | 438 | 35.07% |
| AAPL261218C00160000 | 2024-05-06 3:19PM EDT | 2026-12-18 | 49.37 | 49.05 | 52.30 | 0.00 | - | 56 | 318 | 36.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00160000 | 2024-05-08 3:47PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 598 | 9,121 | 70.31% |
| AAPL240517P00160000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 9,778 | 30,030 | 40.23% |
| AAPL240524P00160000 | 2024-05-08 3:12PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 487 | 2,302 | 32.42% |
| AAPL240531P00160000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 160 | 2,529 | 28.13% |
| AAPL240607P00160000 | 2024-05-08 1:50PM EDT | 2024-06-07 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 28 | 331 | 26.03% |
| AAPL240614P00160000 | 2024-05-08 3:52PM EDT | 2024-06-14 | 0.33 | 0.32 | 0.35 | -0.07 | -17.50% | 46 | 603 | 26.42% |
| AAPL240621P00160000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.45 | -0.02 | -4.35% | 1,201 | 43,868 | 25.61% |
| AAPL240719P00160000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 0.70 | 0.68 | 0.71 | -0.03 | -4.11% | 144 | 6,653 | 22.34% |
| AAPL240816P00160000 | 2024-05-08 3:50PM EDT | 2024-08-16 | 1.32 | 1.30 | 1.35 | -0.06 | -4.35% | 65 | 3,767 | 22.74% |
| AAPL240920P00160000 | 2024-05-08 2:02PM EDT | 2024-09-20 | 1.84 | 1.81 | 1.85 | -0.07 | -3.66% | 122 | 16,190 | 21.69% |
| AAPL241018P00160000 | 2024-05-08 3:36PM EDT | 2024-10-18 | 2.26 | 2.23 | 2.29 | -0.10 | -4.24% | 28 | 2,529 | 21.29% |
| AAPL241115P00160000 | 2024-05-08 3:41PM EDT | 2024-11-15 | 3.00 | 3.00 | 3.05 | -0.12 | -3.85% | 51 | 2,378 | 21.96% |
| AAPL241220P00160000 | 2024-05-08 2:02PM EDT | 2024-12-20 | 3.55 | 3.45 | 3.55 | +0.05 | +1.43% | 13 | 10,862 | 21.48% |
| AAPL250117P00160000 | 2024-05-08 2:32PM EDT | 2025-01-17 | 3.90 | 3.85 | 3.95 | -0.05 | -1.27% | 45 | 24,832 | 21.21% |
| AAPL250321P00160000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 4.95 | 4.90 | 5.05 | -0.15 | -2.94% | 4 | 2,605 | 21.23% |
| AAPL250620P00160000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 6.45 | 6.25 | 6.55 | -0.15 | -2.27% | 155 | 5,841 | 21.26% |
| AAPL250919P00160000 | 2024-05-07 3:18PM EDT | 2025-09-19 | 7.81 | 7.50 | 7.75 | 0.00 | - | 4 | 734 | 21.01% |
| AAPL251219P00160000 | 2024-05-07 1:30PM EDT | 2025-12-19 | 8.90 | 8.70 | 8.95 | 0.00 | - | 53 | 7,255 | 20.92% |
| AAPL260116P00160000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 9.07 | 8.75 | 9.20 | -0.08 | -0.87% | 1 | 2,918 | 20.76% |
| AAPL260618P00160000 | 2024-05-06 2:29PM EDT | 2026-06-18 | 11.25 | 10.55 | 10.85 | 0.00 | - | 10 | 7,929 | 20.47% |
| AAPL261218P00160000 | 2024-05-08 11:37AM EDT | 2026-12-18 | 12.39 | 12.10 | 13.50 | -0.04 | -0.32% | 1 | 288 | 21.06% |
© 2024 Yahoo. All rights reserved.