Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,073.69 +3.14 (+0.06%) Dow
38,494.83 -8.86 (-0.02%) Nasdaq
15,724.37 +27.73 (+0.18%) Bitcoin USD
64,734.78 -2,059.48 (-3.08%) CMC Crypto 200
1,401.39 -22.71 (-1.59%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00200000 | 2024-04-24 1:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 8,309 | 62.50% |
| AAPL240503C00200000 | 2024-04-24 1:54PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 354 | 5,664 | 41.80% |
| AAPL240510C00200000 | 2024-04-24 1:53PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 196 | 1,537 | 35.74% |
| AAPL240517C00200000 | 2024-04-24 1:55PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 845 | 35,418 | 30.57% |
| AAPL240524C00200000 | 2024-04-24 12:07PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 112 | 904 | 27.83% |
| AAPL240531C00200000 | 2024-04-24 1:48PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 160 | 2,202 | 25.78% |
| AAPL240621C00200000 | 2024-04-24 1:51PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.37 | +0.09 | +33.33% | 1,704 | 69,192 | 25.24% |
| AAPL240719C00200000 | 2024-04-24 1:53PM EDT | 2024-07-19 | 0.65 | 0.63 | 0.66 | +0.13 | +25.00% | 939 | 17,716 | 23.54% |
| AAPL240816C00200000 | 2024-04-24 1:45PM EDT | 2024-08-16 | 1.20 | 1.21 | 1.23 | +0.21 | +21.21% | 220 | 13,478 | 23.95% |
| AAPL240920C00200000 | 2024-04-24 1:55PM EDT | 2024-09-20 | 1.80 | 1.78 | 1.83 | +0.30 | +20.00% | 479 | 36,842 | 23.55% |
| AAPL241018C00200000 | 2024-04-24 1:49PM EDT | 2024-10-18 | 2.35 | 2.33 | 2.41 | +0.35 | +17.50% | 49 | 3,786 | 23.64% |
| AAPL241115C00200000 | 2024-04-24 12:07PM EDT | 2024-11-15 | 3.30 | 3.25 | 3.35 | +0.52 | +18.71% | 305 | 1,500 | 24.70% |
| AAPL241220C00200000 | 2024-04-24 1:50PM EDT | 2024-12-20 | 4.15 | 4.10 | 4.25 | +0.45 | +12.16% | 68 | 9,487 | 25.05% |
| AAPL250117C00200000 | 2024-04-24 1:50PM EDT | 2025-01-17 | 4.89 | 4.90 | 5.00 | +0.49 | +11.14% | 461 | 43,589 | 25.36% |
| AAPL250321C00200000 | 2024-04-24 1:50PM EDT | 2025-03-21 | 6.75 | 6.70 | 6.80 | +0.60 | +9.76% | 30 | 6,170 | 26.20% |
| AAPL250620C00200000 | 2024-04-24 1:38PM EDT | 2025-06-20 | 9.40 | 9.40 | 9.55 | +0.61 | +6.94% | 34 | 4,382 | 27.47% |
| AAPL250919C00200000 | 2024-04-23 3:56PM EDT | 2025-09-19 | 11.25 | 11.85 | 12.10 | 0.00 | - | 2 | 1,541 | 28.35% |
| AAPL251219C00200000 | 2024-04-24 11:31AM EDT | 2025-12-19 | 14.20 | 14.40 | 14.60 | +0.60 | +4.41% | 2 | 7,121 | 29.14% |
| AAPL260116C00200000 | 2024-04-24 1:54PM EDT | 2026-01-16 | 15.10 | 15.00 | 15.25 | +0.75 | +5.23% | 49 | 6,064 | 29.24% |
| AAPL260618C00200000 | 2024-04-24 10:43AM EDT | 2026-06-18 | 18.70 | 18.85 | 19.05 | +0.55 | +3.03% | 7 | 3,783 | 30.16% |
| AAPL261218C00200000 | 2024-04-24 1:15PM EDT | 2026-12-18 | 23.00 | 22.55 | 24.35 | +1.13 | +5.17% | 36 | 1,414 | 32.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 2024-04-26 | 33.63 | 30.55 | 31.05 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240503P00200000 | 2024-04-24 1:24PM EDT | 2024-05-03 | 31.60 | 30.45 | 30.90 | -1.80 | -5.39% | 60 | 0 | 0.00% |
| AAPL240510P00200000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 33.13 | 30.65 | 31.15 | 0.00 | - | 3 | 0 | 33.79% |
| AAPL240517P00200000 | 2024-04-23 3:28PM EDT | 2024-05-17 | 31.67 | 30.70 | 31.00 | -1.48 | -4.46% | 3 | 19 | 0.00% |
| AAPL240531P00200000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 32.03 | 30.60 | 31.25 | +7.13 | +28.63% | 2 | 0 | 26.66% |
| AAPL240621P00200000 | 2024-04-24 11:14AM EDT | 2024-06-21 | 32.25 | 30.50 | 31.00 | -0.95 | -2.86% | 359 | 2,416 | 0.00% |
| AAPL240719P00200000 | 2024-04-23 3:09PM EDT | 2024-07-19 | 33.25 | 30.55 | 31.00 | 0.00 | - | 2,290 | 26 | 0.00% |
| AAPL240816P00200000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 34.47 | 30.60 | 31.35 | 0.00 | - | 10 | 18 | 16.80% |
| AAPL240920P00200000 | 2024-04-23 9:37AM EDT | 2024-09-20 | 34.49 | 30.40 | 31.00 | 0.00 | - | 1 | 2,272 | 0.00% |
| AAPL241018P00200000 | 2024-04-18 10:06AM EDT | 2024-10-18 | 32.58 | 30.85 | 31.15 | 0.00 | - | 1 | 137 | 10.65% |
| AAPL241115P00200000 | 2024-04-12 11:40AM EDT | 2024-11-15 | 25.20 | 30.95 | 31.40 | 0.00 | - | 5 | 50 | 13.01% |
| AAPL241220P00200000 | 2024-04-22 1:16PM EDT | 2024-12-20 | 34.15 | 30.80 | 31.90 | 0.00 | - | 1 | 3,526 | 14.83% |
| AAPL250117P00200000 | 2024-04-23 10:32AM EDT | 2025-01-17 | 34.35 | 31.30 | 32.25 | 0.00 | - | 1 | 12,039 | 15.41% |
| AAPL250321P00200000 | 2024-04-19 11:53AM EDT | 2025-03-21 | 36.35 | 31.25 | 32.45 | 0.00 | - | 30 | 299 | 14.50% |
| AAPL250620P00200000 | 2024-04-24 9:49AM EDT | 2025-06-20 | 34.50 | 32.65 | 33.70 | -1.29 | -3.60% | 2 | 4,034 | 15.77% |
| AAPL250919P00200000 | 2024-03-21 3:41PM EDT | 2025-09-19 | 32.90 | 35.80 | 38.70 | 0.00 | - | 1 | 102 | 22.24% |
| AAPL251219P00200000 | 2024-04-24 1:05PM EDT | 2025-12-19 | 34.86 | 33.70 | 34.70 | -2.49 | -6.67% | 1 | 3,276 | 14.85% |
| AAPL260116P00200000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 37.00 | 34.10 | 34.75 | 0.00 | - | 12 | 1,313 | 14.60% |
| AAPL260618P00200000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 38.29 | 34.60 | 35.85 | 0.00 | - | 2 | 93 | 14.56% |
| AAPL261218P00200000 | 2024-04-19 2:49PM EDT | 2026-12-18 | 40.05 | 34.90 | 37.85 | 0.00 | - | 5 | 30 | 15.33% |
© 2024 Yahoo. All rights reserved.