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
60,785.82 -2,002.12 (-3.19%) CMC Crypto 200
1,258.09 -99.92 (-7.36%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00290000 | 2024-05-06 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 103.13% |
| AAPL240621C00290000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 5,175 | 43.75% |
| AAPL240719C00290000 | 2024-04-29 11:45AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.34 | 0.00 | - | 3 | 705 | 50.37% |
| AAPL240816C00290000 | 2024-05-07 10:31AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 206 | 32.81% |
| AAPL240920C00290000 | 2024-05-09 1:45PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.06 | 0.00 | - | 22 | 1,167 | 29.30% |
| AAPL241018C00290000 | 2024-05-10 10:23AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.07 | 0.00 | - | 50 | 344 | 27.15% |
| AAPL241115C00290000 | 2024-05-09 10:04AM EDT | 2024-11-15 | 0.07 | 0.05 | 0.10 | 0.00 | - | 250 | 788 | 26.07% |
| AAPL241220C00290000 | 2024-05-10 3:29PM EDT | 2024-12-20 | 0.09 | 0.08 | 0.13 | -0.05 | -35.71% | 100 | 7,501 | 24.71% |
| AAPL250117C00290000 | 2024-05-10 12:40PM EDT | 2025-01-17 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 206 | 2,586 | 23.73% |
| AAPL250321C00290000 | 2024-05-09 11:21AM EDT | 2025-03-21 | 0.27 | 0.22 | 0.31 | 0.00 | - | 1 | 938 | 23.41% |
| AAPL250620C00290000 | 2024-05-06 1:46PM EDT | 2025-06-20 | 0.67 | 0.53 | 0.71 | 0.00 | - | 1 | 1,287 | 23.54% |
| AAPL250919C00290000 | 2024-05-03 2:09PM EDT | 2025-09-19 | 1.45 | 1.10 | 1.23 | 0.00 | - | 1 | 268 | 23.57% |
| AAPL251219C00290000 | 2024-05-09 1:22PM EDT | 2025-12-19 | 2.02 | 1.85 | 2.05 | 0.00 | - | 6,137 | 6,479 | 24.15% |
| AAPL260116C00290000 | 2024-05-07 3:58PM EDT | 2026-01-16 | 2.11 | 1.97 | 2.26 | 0.00 | - | 17 | 651 | 24.13% |
| AAPL260618C00290000 | 2024-05-03 12:47PM EDT | 2026-06-18 | 4.57 | 3.85 | 4.15 | 0.00 | - | 14 | 163 | 25.20% |
| AAPL261218C00290000 | 2024-05-08 10:14AM EDT | 2026-12-18 | 6.50 | 5.45 | 7.05 | 0.00 | - | 1 | 96 | 26.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00290000 | 2024-05-03 12:09PM EDT | 2024-05-17 | 105.25 | 106.65 | 107.25 | 0.00 | - | 20 | 0 | 50.00% |
| AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 2024-06-21 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 147.12% |
| AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 2024-09-20 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 50.28% |
| AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 2025-01-17 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 46.75% |
| AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 38.80% |
| AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 2025-12-19 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 117.40 | 119.70 | 121.75 | 0.00 | - | 3 | 0 | 43.42% |
© 2024 Yahoo. All rights reserved.