Singapore markets open in 7 hours 52 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.66 +60.06 (+1.20%) Dow
38,507.56 +267.58 (+0.70%) Nasdaq
15,692.73 +241.43 (+1.56%) Bitcoin USD
66,697.16 +309.31 (+0.47%) CMC Crypto 200
1,436.73 +21.97 (+1.55%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:245.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 73.44% |
| AAPL240517C00245000 | 2024-04-15 11:28AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,623 | 49.22% |
| AAPL240621C00245000 | 2024-04-23 10:03AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 6,128 | 35.16% |
| AAPL240719C00245000 | 2024-04-22 11:43AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 6,543 | 30.66% |
| AAPL240816C00245000 | 2024-04-23 12:26PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 360 | 859 | 28.17% |
| AAPL240920C00245000 | 2024-04-23 9:57AM EDT | 2024-09-20 | 0.11 | 0.09 | 0.14 | -0.02 | -15.38% | 20 | 5,268 | 26.47% |
| AAPL241018C00245000 | 2024-04-19 12:56PM EDT | 2024-10-18 | 0.19 | 0.11 | 0.18 | 0.00 | - | 200 | 197 | 25.17% |
| AAPL241115C00245000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 0.31 | 0.22 | 0.26 | 0.00 | - | 48 | 182 | 24.68% |
| AAPL241220C00245000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 0.43 | 0.34 | 0.40 | 0.00 | - | 1 | 3,005 | 24.41% |
| AAPL250117C00245000 | 2024-04-23 11:34AM EDT | 2025-01-17 | 0.50 | 0.46 | 0.52 | -0.01 | -1.96% | 110 | 9,906 | 24.17% |
| AAPL250321C00245000 | 2024-04-18 12:47PM EDT | 2025-03-21 | 1.15 | 0.93 | 0.98 | 0.00 | - | 3 | 435 | 24.51% |
| AAPL250620C00245000 | 2024-04-23 10:01AM EDT | 2025-06-20 | 1.92 | 1.85 | 1.97 | -0.05 | -2.54% | 21 | 4,132 | 25.37% |
| AAPL250919C00245000 | 2024-04-16 12:11PM EDT | 2025-09-19 | 3.55 | 2.94 | 3.05 | 0.00 | - | 2 | 376 | 25.78% |
| AAPL251219C00245000 | 2024-04-19 3:18PM EDT | 2025-12-19 | 4.50 | 4.30 | 4.40 | 0.00 | - | 2 | 468 | 26.45% |
| AAPL260116C00245000 | 2024-04-23 12:27PM EDT | 2026-01-16 | 4.70 | 4.70 | 4.80 | -0.20 | -4.08% | 63 | 1,643 | 26.57% |
| AAPL260618C00245000 | 2024-04-19 12:54PM EDT | 2026-06-18 | 7.36 | 7.10 | 7.30 | 0.00 | - | 11 | 133 | 27.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 78.30 | 78.80 | 0.00 | - | 1 | 0 | 66.41% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 78.10 | 78.85 | 0.00 | - | 1 | 0 | 50.29% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 77.90 | 78.85 | 0.00 | - | 2 | 0 | 23.83% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 0.00% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 77.40 | 80.30 | 0.00 | - | 1 | 0 | 18.60% |
© 2024 Yahoo. All rights reserved.