Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,850.08 -1,592.01 (-2.55%) CMC Crypto 200
1,261.94 -96.07 (-7.07%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:235.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00235000 | 2024-05-10 9:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 387 | 156.25% |
| AAPL240517C00235000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 635 | 56.25% |
| AAPL240524C00235000 | 2024-05-06 12:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 42.97% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 38.28% |
| AAPL240607C00235000 | 2024-05-10 10:37AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 10 | 2 | 33.20% |
| AAPL240621C00235000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 72 | 9,697 | 29.30% |
| AAPL240719C00235000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 101 | 1,587 | 24.41% |
| AAPL240816C00235000 | 2024-05-09 3:00PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 1 | 1,899 | 23.15% |
| AAPL240920C00235000 | 2024-05-10 12:12PM EDT | 2024-09-20 | 0.24 | 0.24 | 0.26 | -0.07 | -22.58% | 17 | 2,331 | 21.44% |
| AAPL241018C00235000 | 2024-05-08 2:45PM EDT | 2024-10-18 | 0.40 | 0.35 | 0.40 | 0.00 | - | 1 | 127 | 21.00% |
| AAPL241115C00235000 | 2024-05-09 2:58PM EDT | 2024-11-15 | 0.80 | 0.69 | 0.72 | 0.00 | - | 1 | 142 | 21.70% |
| AAPL241220C00235000 | 2024-05-09 3:39PM EDT | 2024-12-20 | 1.15 | 0.97 | 1.02 | 0.00 | - | 47 | 8,426 | 21.51% |
| AAPL250117C00235000 | 2024-05-10 11:46AM EDT | 2025-01-17 | 1.32 | 1.28 | 1.33 | -0.17 | -11.41% | 71 | 21,045 | 21.58% |
| AAPL250321C00235000 | 2024-05-10 11:47AM EDT | 2025-03-21 | 2.37 | 2.31 | 2.40 | -0.02 | -0.84% | 25 | 5,410 | 22.58% |
| AAPL250620C00235000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 4.50 | 4.25 | 4.40 | 0.00 | - | 1 | 5,323 | 24.09% |
| AAPL250919C00235000 | 2024-05-09 3:47PM EDT | 2025-09-19 | 6.65 | 6.25 | 6.45 | -0.20 | -2.92% | 70 | 313 | 25.08% |
| AAPL251219C00235000 | 2024-05-10 10:57AM EDT | 2025-12-19 | 8.50 | 8.40 | 8.60 | -0.50 | -5.56% | 3 | 1,105 | 25.95% |
| AAPL260116C00235000 | 2024-05-09 3:33PM EDT | 2026-01-16 | 9.60 | 8.95 | 9.20 | 0.00 | - | 9 | 1,597 | 26.11% |
| AAPL260618C00235000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 12.80 | 12.60 | 12.90 | 0.00 | - | 1 | 643 | 27.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00235000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 47.60 | 52.25 | 52.75 | 0.00 | - | 1 | 1 | 224.22% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 254.03% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-05-08 9:34AM EDT | 2024-12-20 | 52.55 | 52.00 | 52.80 | 0.00 | - | 1 | 1 | 15.82% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 52.15 | 52.80 | 0.00 | - | 19 | 2 | 14.94% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 45.20% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 16.12% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 34.03% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 38.72% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 20.36% |
| AAPL260618P00235000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 59.53 | 51.50 | 53.80 | 0.00 | - | 1 | 0 | 12.14% |
© 2024 Yahoo. All rights reserved.