Singapore markets close in 3 hours 11 minutes
Straits Times Index
3,282.38 -5.37 (-0.16%) Nikkei
38,015.89 +387.41 (+1.03%) Hang Seng
17,701.78 +417.24 (+2.41%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,357.91 +32.68 (+0.05%) CMC Crypto 200
1,388.81 +6.24 (+0.45%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240503C00205000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| AAPL240510C00205000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,298 | 0 | 25.00% |
| AAPL240517C00205000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 12.50% |
| AAPL240524C00205000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL240531C00205000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| AAPL240621C00205000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| AAPL240719C00205000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AAPL240816C00205000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AAPL240920C00205000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| AAPL241018C00205000 | 2024-04-25 3:45PM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL241115C00205000 | 2024-04-25 3:51PM EDT | 2024-11-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AAPL241220C00205000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| AAPL250117C00205000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| AAPL250321C00205000 | 2024-04-25 3:52PM EDT | 2025-03-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL250620C00205000 | 2024-04-25 3:26PM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| AAPL250919C00205000 | 2024-04-25 2:35PM EDT | 2025-09-19 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL251219C00205000 | 2024-04-24 10:33AM EDT | 2025-12-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAPL260116C00205000 | 2024-04-25 10:53AM EDT | 2026-01-16 | 13.32 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AAPL260618C00205000 | 2024-04-25 12:09PM EDT | 2026-06-18 | 17.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 2024-04-26 | 38.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510P00205000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517P00205000 | 2024-04-24 2:52PM EDT | 2024-05-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240524P00205000 | 2024-04-19 11:32AM EDT | 2024-05-24 | 39.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240621P00205000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1,511 | 0 | 0.00% |
| AAPL240719P00205000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 35.40 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| AAPL240816P00205000 | 2024-04-25 2:36PM EDT | 2024-08-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00205000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 6,400 | 0 | 0.00% |
| AAPL241018P00205000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 2024-11-15 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00205000 | 2024-04-16 12:16PM EDT | 2024-12-20 | 35.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00205000 | 2024-04-23 1:11PM EDT | 2025-01-17 | 38.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250321P00205000 | 2024-04-15 1:08PM EDT | 2025-03-21 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00205000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 36.55 | 38.90 | 0.00 | - | 2 | 81 | 17.48% |
| AAPL251219P00205000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 39.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260116P00205000 | 2024-04-12 3:13PM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618P00205000 | 2024-04-24 1:31PM EDT | 2026-06-18 | 39.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.