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
62,942.99 -1,569.60 (-2.43%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00185000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.19 | 0.19 | 0.20 | -0.11 | -36.67% | 4,735 | 10,401 | 38.97% |
| AAPL240510C00185000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.43 | 0.42 | 0.46 | -0.09 | -17.31% | 1,442 | 3,635 | 33.25% |
| AAPL240517C00185000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.63 | 0.60 | 0.63 | -0.08 | -11.27% | 3,011 | 42,414 | 29.52% |
| AAPL240524C00185000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 0.79 | 0.73 | 0.78 | -0.11 | -12.22% | 546 | 3,821 | 27.17% |
| AAPL240531C00185000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.88 | 0.85 | 0.89 | -0.14 | -13.73% | 1,685 | 7,904 | 25.27% |
| AAPL240621C00185000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.77 | 1.70 | 1.80 | -0.25 | -12.38% | 1,380 | 46,009 | 25.43% |
| AAPL240719C00185000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 2.62 | 2.53 | 2.62 | -0.27 | -9.34% | 1,753 | 16,594 | 24.16% |
| AAPL240816C00185000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 3.97 | 3.75 | 3.90 | -0.15 | -3.64% | 266 | 5,444 | 25.11% |
| AAPL240920C00185000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 4.98 | 4.90 | 5.05 | -0.34 | -6.39% | 307 | 15,162 | 24.99% |
| AAPL241018C00185000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 5.95 | 5.85 | 6.00 | -0.40 | -6.30% | 43 | 2,750 | 25.15% |
| AAPL241115C00185000 | 2024-04-26 2:46PM EDT | 2024-11-15 | 7.50 | 7.20 | 7.40 | +0.10 | +1.35% | 17 | 1,211 | 26.35% |
| AAPL241220C00185000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 8.50 | 8.40 | 8.55 | -0.25 | -2.86% | 429 | 7,885 | 26.56% |
| AAPL250117C00185000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 9.50 | 9.30 | 9.55 | -0.38 | -3.85% | 131 | 18,307 | 26.93% |
| AAPL250321C00185000 | 2024-04-26 3:41PM EDT | 2025-03-21 | 12.00 | 11.65 | 11.85 | +0.10 | +0.84% | 23 | 7,628 | 27.90% |
| AAPL250620C00185000 | 2024-04-26 2:36PM EDT | 2025-06-20 | 15.03 | 14.70 | 15.00 | -0.05 | -0.33% | 15 | 2,593 | 29.10% |
| AAPL250919C00185000 | 2024-04-26 9:55AM EDT | 2025-09-19 | 18.15 | 17.55 | 17.80 | +1.50 | +9.01% | 1 | 1,889 | 29.90% |
| AAPL251219C00185000 | 2024-04-26 10:08AM EDT | 2025-12-19 | 21.00 | 20.10 | 20.50 | +0.75 | +3.70% | 3 | 3,092 | 30.66% |
| AAPL260116C00185000 | 2024-04-26 2:39PM EDT | 2026-01-16 | 21.30 | 20.85 | 21.30 | -0.20 | -0.93% | 18 | 2,123 | 30.88% |
| AAPL260618C00185000 | 2024-04-26 1:40PM EDT | 2026-06-18 | 25.15 | 24.70 | 25.30 | +0.20 | +0.80% | 4 | 1,415 | 31.74% |
| AAPL261218C00185000 | 2024-04-26 12:12PM EDT | 2026-12-18 | 29.65 | 28.35 | 29.55 | +2.55 | +9.41% | 1 | 118 | 32.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00185000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 15.72 | 15.65 | 16.55 | -0.58 | -3.56% | 132 | 27 | 55.76% |
| AAPL240510P00185000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 15.28 | 15.85 | 16.45 | -0.82 | -5.09% | 15 | 32 | 37.99% |
| AAPL240517P00185000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 16.07 | 16.05 | 16.60 | +0.25 | +1.58% | 139 | 12,152 | 32.76% |
| AAPL240524P00185000 | 2024-04-24 1:14PM EDT | 2024-05-24 | 16.78 | 15.90 | 16.50 | 0.00 | - | 1 | 114 | 27.38% |
| AAPL240531P00185000 | 2024-04-26 3:41PM EDT | 2024-05-31 | 15.58 | 16.05 | 16.95 | -0.30 | -1.89% | 2 | 67 | 28.22% |
| AAPL240621P00185000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 16.09 | 16.40 | 17.00 | -0.40 | -2.43% | 78 | 15,377 | 22.62% |
| AAPL240719P00185000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 17.05 | 16.75 | 17.35 | +0.05 | +0.29% | 28 | 5,001 | 20.11% |
| AAPL240816P00185000 | 2024-04-26 12:47PM EDT | 2024-08-16 | 16.84 | 17.20 | 18.15 | -0.59 | -3.38% | 1 | 20,997 | 20.36% |
| AAPL240920P00185000 | 2024-04-26 3:05PM EDT | 2024-09-20 | 17.50 | 17.55 | 19.15 | -0.90 | -4.89% | 63 | 16,320 | 20.69% |
| AAPL241018P00185000 | 2024-04-25 2:35PM EDT | 2024-10-18 | 17.67 | 18.15 | 19.70 | -0.95 | -5.10% | 1 | 1,459 | 20.36% |
| AAPL241115P00185000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 18.73 | 18.60 | 19.90 | 0.00 | - | 1 | 208 | 19.37% |
| AAPL241220P00185000 | 2024-04-26 11:50AM EDT | 2024-12-20 | 18.55 | 18.65 | 20.25 | -0.71 | -3.69% | 1 | 9,340 | 18.63% |
| AAPL250117P00185000 | 2024-04-26 12:58PM EDT | 2025-01-17 | 19.45 | 19.60 | 21.10 | -0.60 | -2.99% | 26 | 24,710 | 19.28% |
| AAPL250321P00185000 | 2024-04-25 3:49PM EDT | 2025-03-21 | 20.17 | 19.70 | 21.60 | -0.60 | -2.89% | 1 | 445 | 18.20% |
| AAPL250620P00185000 | 2024-04-26 10:10AM EDT | 2025-06-20 | 21.45 | 21.95 | 22.55 | -1.00 | -4.45% | 72 | 3,602 | 17.53% |
| AAPL250919P00185000 | 2024-04-24 1:39PM EDT | 2025-09-19 | 23.50 | 23.15 | 23.65 | 0.00 | - | 3 | 217 | 17.36% |
| AAPL251219P00185000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 24.53 | 24.30 | 24.90 | 0.00 | - | 3 | 1,413 | 17.51% |
| AAPL260116P00185000 | 2024-04-25 9:52AM EDT | 2026-01-16 | 24.75 | 24.45 | 24.95 | 0.00 | - | 2 | 3,284 | 17.18% |
| AAPL260618P00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 29.14 | 25.80 | 26.65 | 0.00 | - | 1 | 481 | 17.19% |
| AAPL261218P00185000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 29.81 | 25.95 | 28.85 | 0.00 | - | 10 | 78 | 17.52% |
© 2024 Yahoo. All rights reserved.