Singapore markets open in 3 hours 25 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,399.61 -115.01 (-0.17%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00190000 | 2024-04-23 1:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 8,222 | 46.09% |
| AAPL240503C00190000 | 2024-04-23 3:49PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | 0.00 | - | 566 | 7,970 | 34.77% |
| AAPL240510C00190000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 256 | 10,842 | 31.64% |
| AAPL240517C00190000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | 0.00 | - | 2,031 | 38,235 | 27.44% |
| AAPL240524C00190000 | 2024-04-23 3:33PM EDT | 2024-05-24 | 0.24 | 0.24 | 0.25 | 0.00 | - | 549 | 1,729 | 25.78% |
| AAPL240531C00190000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.31 | 0.30 | 0.32 | +0.02 | +6.90% | 155 | 711 | 24.56% |
| AAPL240621C00190000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 0.80 | 0.78 | 0.81 | +0.01 | +1.27% | 1,088 | 49,781 | 24.61% |
| AAPL240719C00190000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 1.32 | 1.28 | 1.35 | +0.03 | +2.33% | 3,415 | 11,423 | 23.52% |
| AAPL240816C00190000 | 2024-04-23 3:57PM EDT | 2024-08-16 | 2.21 | 2.13 | 2.24 | +0.05 | +2.31% | 950 | 11,772 | 24.27% |
| AAPL240920C00190000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 3.04 | 3.00 | 3.10 | +0.09 | +3.05% | 687 | 20,149 | 24.08% |
| AAPL241018C00190000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 3.78 | 3.75 | 3.85 | +0.03 | +0.80% | 75 | 2,089 | 24.20% |
| AAPL241115C00190000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 5.00 | 4.90 | 5.10 | -0.10 | -1.96% | 30 | 2,412 | 25.53% |
| AAPL241220C00190000 | 2024-04-23 3:47PM EDT | 2024-12-20 | 6.00 | 5.95 | 6.15 | 0.00 | - | 100 | 11,600 | 25.86% |
| AAPL250117C00190000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 6.94 | 6.85 | 7.00 | +0.09 | +1.31% | 352 | 54,759 | 26.15% |
| AAPL250321C00190000 | 2024-04-23 3:08PM EDT | 2025-03-21 | 9.01 | 8.80 | 9.10 | -0.04 | -0.44% | 194 | 5,833 | 27.15% |
| AAPL250620C00190000 | 2024-04-23 3:30PM EDT | 2025-06-20 | 11.90 | 11.80 | 12.10 | -0.05 | -0.42% | 15 | 6,063 | 28.46% |
| AAPL250919C00190000 | 2024-04-22 2:31PM EDT | 2025-09-19 | 14.78 | 14.40 | 14.80 | 0.00 | - | 2 | 590 | 29.33% |
| AAPL251219C00190000 | 2024-04-23 12:04PM EDT | 2025-12-19 | 17.00 | 16.95 | 17.45 | -0.30 | -1.73% | 3 | 2,859 | 30.16% |
| AAPL260116C00190000 | 2024-04-23 1:49PM EDT | 2026-01-16 | 17.82 | 17.70 | 18.15 | -0.23 | -1.27% | 10 | 2,357 | 30.30% |
| AAPL260618C00190000 | 2024-04-23 1:34PM EDT | 2026-06-18 | 21.59 | 21.45 | 22.05 | +0.09 | +0.42% | 9 | 4,997 | 31.19% |
| AAPL261218C00190000 | 2024-04-23 3:28PM EDT | 2026-12-18 | 25.75 | 24.50 | 26.40 | +0.53 | +2.10% | 21 | 477 | 32.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00190000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 23.20 | 22.60 | 23.70 | +0.20 | +0.87% | 48 | 4 | 56.25% |
| AAPL240503P00190000 | 2024-04-23 11:24AM EDT | 2024-05-03 | 23.25 | 22.80 | 23.45 | -0.95 | -3.93% | 3 | 1 | 47.12% |
| AAPL240510P00190000 | 2024-04-22 3:32PM EDT | 2024-05-10 | 23.37 | 22.80 | 23.75 | 0.00 | - | 9 | 0 | 42.48% |
| AAPL240517P00190000 | 2024-04-23 3:37PM EDT | 2024-05-17 | 23.05 | 22.35 | 23.65 | -0.85 | -3.56% | 60 | 1,457 | 34.60% |
| AAPL240524P00190000 | 2024-04-22 2:10PM EDT | 2024-05-24 | 22.95 | 22.55 | 23.65 | 0.00 | - | 1 | 8 | 30.59% |
| AAPL240531P00190000 | 2024-04-18 1:58PM EDT | 2024-05-31 | 23.20 | 22.60 | 23.65 | 0.00 | - | 3 | 0 | 27.71% |
| AAPL240621P00190000 | 2024-04-23 3:32PM EDT | 2024-06-21 | 23.12 | 22.70 | 23.70 | +0.02 | +0.09% | 167 | 20,451 | 22.83% |
| AAPL240719P00190000 | 2024-04-23 1:59PM EDT | 2024-07-19 | 23.45 | 22.95 | 23.70 | +0.17 | +0.73% | 48 | 3,926 | 18.86% |
| AAPL240816P00190000 | 2024-04-23 3:45PM EDT | 2024-08-16 | 23.60 | 23.30 | 24.10 | -0.50 | -2.07% | 1 | 2,275 | 18.79% |
| AAPL240920P00190000 | 2024-04-22 2:29PM EDT | 2024-09-20 | 23.95 | 23.60 | 24.35 | 0.00 | - | 10 | 12,937 | 17.57% |
| AAPL241018P00190000 | 2024-04-19 1:21PM EDT | 2024-10-18 | 26.00 | 23.70 | 24.65 | 0.00 | - | 14 | 219 | 17.26% |
| AAPL241115P00190000 | 2024-04-23 3:52PM EDT | 2024-11-15 | 24.47 | 24.25 | 25.00 | -1.38 | -5.34% | 3 | 320 | 17.18% |
| AAPL241220P00190000 | 2024-04-23 10:25AM EDT | 2024-12-20 | 25.75 | 24.60 | 25.30 | -0.59 | -2.24% | 1 | 21,420 | 16.73% |
| AAPL250117P00190000 | 2024-04-23 3:07PM EDT | 2025-01-17 | 25.45 | 25.00 | 25.45 | -0.45 | -1.74% | 101 | 22,960 | 16.22% |
| AAPL250321P00190000 | 2024-04-17 3:57PM EDT | 2025-03-21 | 25.49 | 24.95 | 26.65 | 0.00 | - | 535 | 767 | 17.17% |
| AAPL250620P00190000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 27.47 | 26.80 | 27.65 | +1.72 | +6.68% | 1 | 3,530 | 16.96% |
| AAPL250919P00190000 | 2024-04-19 1:47PM EDT | 2025-09-19 | 29.75 | 27.30 | 28.55 | 0.00 | - | 3 | 287 | 16.74% |
| AAPL251219P00190000 | 2024-04-19 1:47PM EDT | 2025-12-19 | 30.60 | 28.10 | 29.15 | 0.00 | - | 1 | 2,770 | 16.25% |
| AAPL260116P00190000 | 2024-04-23 12:27PM EDT | 2026-01-16 | 29.35 | 28.75 | 29.95 | -1.27 | -4.15% | 13 | 1,656 | 16.91% |
| AAPL260618P00190000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 32.50 | 30.10 | 31.25 | 0.00 | - | 8 | 2,259 | 16.65% |
| AAPL261218P00190000 | 2024-04-19 3:44PM EDT | 2026-12-18 | 33.15 | 29.70 | 34.35 | 0.00 | - | 9 | 20 | 18.04% |
© 2024 Yahoo. All rights reserved.