Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,028.58 +115.62 (+0.18%) CMC Crypto 200
1,422.09 +7.33 (+0.52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00220000 | 2024-04-16 12:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| AAPL240503C00220000 | 2024-04-22 3:51PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 863 | 25.00% |
| AAPL240510C00220000 | 2024-04-22 3:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 114 | 25.00% |
| AAPL240517C00220000 | 2024-04-22 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 32,111 | 25.00% |
| AAPL240524C00220000 | 2024-04-18 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| AAPL240531C00220000 | 2024-04-18 11:07AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| AAPL240621C00220000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 772 | 66,456 | 12.50% |
| AAPL240719C00220000 | 2024-04-22 2:00PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 81 | 4,524 | 12.50% |
| AAPL240816C00220000 | 2024-04-22 3:54PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 296 | 18,559 | 12.50% |
| AAPL240920C00220000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 440 | 24,237 | 12.50% |
| AAPL241018C00220000 | 2024-04-22 2:38PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 443 | 3,306 | 6.25% |
| AAPL241115C00220000 | 2024-04-22 11:16AM EDT | 2024-11-15 | 0.94 | 0.00 | 0.00 | 0.00 | - | 211 | 435 | 6.25% |
| AAPL241220C00220000 | 2024-04-22 3:49PM EDT | 2024-12-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 47 | 11,193 | 6.25% |
| AAPL250117C00220000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 227 | 19,583 | 6.25% |
| AAPL250321C00220000 | 2024-04-22 2:24PM EDT | 2025-03-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 549 | 6.25% |
| AAPL250620C00220000 | 2024-04-22 11:47AM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 34 | 4,204 | 6.25% |
| AAPL250919C00220000 | 2024-04-22 11:33AM EDT | 2025-09-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 6.25% |
| AAPL251219C00220000 | 2024-04-22 2:31PM EDT | 2025-12-19 | 8.53 | 0.00 | 0.00 | 0.00 | - | 6 | 2,688 | 6.25% |
| AAPL260116C00220000 | 2024-04-22 1:53PM EDT | 2026-01-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 9,386 | 3.13% |
| AAPL260618C00220000 | 2024-04-22 1:10PM EDT | 2026-06-18 | 12.20 | 0.00 | 0.00 | 0.00 | - | 74 | 1,345 | 3.13% |
| AAPL261218C00220000 | 2024-04-22 3:56PM EDT | 2026-12-18 | 15.53 | 0.00 | 0.00 | 0.00 | - | 180 | 294 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00220000 | 2024-04-15 12:11PM EDT | 2024-05-17 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621P00220000 | 2024-04-22 9:49AM EDT | 2024-06-21 | 54.28 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00220000 | 2024-04-11 10:14AM EDT | 2024-09-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018P00220000 | 2024-02-14 3:37PM EDT | 2024-10-18 | 36.87 | 46.60 | 49.60 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241220P00220000 | 2024-04-08 12:45PM EDT | 2024-12-20 | 51.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250117P00220000 | 2024-04-22 3:18PM EDT | 2025-01-17 | 52.80 | 0.00 | 0.00 | 0.00 | - | 706 | 413 | 0.00% |
| AAPL250321P00220000 | 2024-04-15 1:28PM EDT | 2025-03-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AAPL250620P00220000 | 2024-04-19 10:02AM EDT | 2025-06-20 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL251219P00220000 | 2024-04-19 11:49AM EDT | 2025-12-19 | 54.81 | 0.00 | 0.00 | 0.00 | - | 3 | 1,477 | 0.00% |
| AAPL260116P00220000 | 2024-04-19 11:50AM EDT | 2026-01-16 | 55.27 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| AAPL260618P00220000 | 2024-04-05 3:16PM EDT | 2026-06-18 | 50.98 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AAPL261218P00220000 | 2024-04-22 9:58AM EDT | 2026-12-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.