Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,874.10 +784.19 (+1.24%) CMC Crypto 200
1,323.98 +47.00 (+3.68%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00240000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 293 | 1,450 | 50.39% |
| AAPL240524C00240000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 21 | 41.02% |
| AAPL240607C00240000 | 2024-05-03 12:45PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 42 | 55 | 34.28% |
| AAPL240621C00240000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 1,778 | 8,594 | 30.37% |
| AAPL240719C00240000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.09 | 0.00 | - | 56 | 926 | 25.49% |
| AAPL240816C00240000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 0.18 | 0.13 | 0.18 | +0.03 | +20.00% | 11 | 774 | 24.02% |
| AAPL240920C00240000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 0.29 | 0.24 | 0.27 | +0.09 | +45.00% | 38 | 3,613 | 22.14% |
| AAPL241018C00240000 | 2024-05-03 1:51PM EDT | 2024-10-18 | 0.39 | 0.33 | 0.38 | +0.09 | +30.00% | 5 | 1,062 | 21.41% |
| AAPL241115C00240000 | 2024-05-03 3:07PM EDT | 2024-11-15 | 0.67 | 0.62 | 0.66 | +0.15 | +28.85% | 23 | 480 | 21.96% |
| AAPL241220C00240000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 0.98 | 0.89 | 0.97 | +0.34 | +53.13% | 150 | 11,639 | 21.92% |
| AAPL250117C00240000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 1.19 | 1.15 | 1.26 | +0.25 | +26.60% | 229 | 16,939 | 21.97% |
| AAPL250321C00240000 | 2024-05-03 2:37PM EDT | 2025-03-21 | 2.57 | 2.12 | 2.30 | +1.05 | +69.08% | 123 | 530 | 22.98% |
| AAPL250620C00240000 | 2024-05-03 2:26PM EDT | 2025-06-20 | 4.20 | 3.90 | 4.10 | +1.29 | +44.33% | 95 | 5,549 | 24.19% |
| AAPL250919C00240000 | 2024-05-03 3:18PM EDT | 2025-09-19 | 6.22 | 5.75 | 6.00 | +2.02 | +48.10% | 55 | 1,875 | 25.04% |
| AAPL251219C00240000 | 2024-05-03 10:10AM EDT | 2025-12-19 | 8.38 | 7.65 | 8.05 | +2.33 | +38.51% | 3 | 1,502 | 25.86% |
| AAPL260116C00240000 | 2024-05-03 3:26PM EDT | 2026-01-16 | 8.96 | 8.30 | 8.75 | +2.36 | +35.76% | 111 | 1,598 | 26.17% |
| AAPL260618C00240000 | 2024-05-03 11:57AM EDT | 2026-06-18 | 12.48 | 11.75 | 12.25 | +3.08 | +32.77% | 111 | 368 | 27.25% |
| AAPL261218C00240000 | 2024-05-03 1:58PM EDT | 2026-12-18 | 16.32 | 14.95 | 17.05 | +3.82 | +30.56% | 27 | 111 | 28.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 73.50 | 56.15 | 57.70 | 0.00 | - | 1 | 2 | 48.79% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 55.05% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 78.38% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 69.40 | 71.05 | 0.00 | - | 2 | 0 | 67.52% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 50.28% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 56.05 | 57.20 | 0.00 | - | 2 | 2 | 18.74% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 35.43% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 54.95 | 58.50 | 0.00 | - | 2,370 | 0 | 19.29% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 37.73% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 34.28% |
| AAPL260618P00240000 | 2024-04-29 9:52AM EDT | 2026-06-18 | 64.08 | 55.10 | 58.60 | 0.00 | - | 1 | 0 | 14.30% |
© 2024 Yahoo. All rights reserved.