Singapore markets open in 8 hours 17 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,026.48 -45.15 (-0.89%) Dow
37,976.87 -484.05 (-1.26%) Nasdaq
15,509.18 -203.57 (-1.30%) Bitcoin USD
64,153.30 -549.28 (-0.85%) CMC Crypto 200
1,386.98 +4.40 (+0.32%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00065000 | 2024-04-15 9:32AM EDT | 2024-05-17 | 109.81 | 103.70 | 104.25 | 0.00 | - | - | 1 | 169.73% |
| AAPL240621C00065000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 102.60 | 103.85 | 104.70 | 0.00 | - | 1 | 1,482 | 108.69% |
| AAPL240920C00065000 | 2024-03-21 2:20PM EDT | 2024-09-20 | 107.70 | 99.75 | 102.50 | 0.00 | - | 7 | 231 | 0.00% |
| AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 2024-12-20 | 114.18 | 104.00 | 106.50 | 0.00 | - | 5 | 212 | 71.09% |
| AAPL250117C00065000 | 2024-04-25 11:44AM EDT | 2025-01-17 | 105.59 | 105.50 | 106.75 | +0.59 | +0.56% | 20 | 521 | 75.90% |
| AAPL250321C00065000 | 2024-03-06 1:30PM EDT | 2025-03-21 | 107.84 | 106.25 | 108.55 | 0.00 | - | 3 | 3 | 77.12% |
| AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 73.79% |
| AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 2025-09-19 | 109.62 | 113.40 | 116.65 | 0.00 | - | 1 | 14 | 92.00% |
| AAPL251219C00065000 | 2024-04-17 10:45AM EDT | 2025-12-19 | 109.30 | 106.20 | 109.55 | 0.00 | - | 16 | 337 | 59.22% |
| AAPL260116C00065000 | 2024-04-19 2:44PM EDT | 2026-01-16 | 104.07 | 106.85 | 109.75 | 0.00 | - | 1 | 93 | 59.67% |
| AAPL260618C00065000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 111.05 | 108.30 | 109.85 | 0.00 | - | 1 | 73 | 56.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00065000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 125.00% |
| AAPL240621P00065000 | 2024-04-08 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 393 | 78.13% |
| AAPL240920P00065000 | 2024-04-25 12:22PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 155 | 565 | 51.95% |
| AAPL241018P00065000 | 2024-04-19 10:14AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 132 | 52.15% |
| AAPL241115P00065000 | 2024-04-18 10:35AM EDT | 2024-11-15 | 0.06 | 0.03 | 0.07 | 0.00 | - | 110 | 208 | 50.39% |
| AAPL241220P00065000 | 2024-04-19 1:25PM EDT | 2024-12-20 | 0.08 | 0.04 | 0.09 | 0.00 | - | 48 | 1,163 | 47.85% |
| AAPL250117P00065000 | 2024-04-25 9:45AM EDT | 2025-01-17 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 1 | 869 | 46.39% |
| AAPL250321P00065000 | 2024-04-25 11:59AM EDT | 2025-03-21 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 40 | 84 | 42.58% |
| AAPL250620P00065000 | 2024-04-22 3:38PM EDT | 2025-06-20 | 0.20 | 0.14 | 0.21 | 0.00 | - | 1 | 202 | 40.19% |
| AAPL250919P00065000 | 2024-02-29 3:49PM EDT | 2025-09-19 | 0.18 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 40.06% |
| AAPL251219P00065000 | 2024-04-05 11:29AM EDT | 2025-12-19 | 0.36 | 0.27 | 0.36 | 0.00 | - | 20 | 169 | 36.33% |
| AAPL260116P00065000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 0.37 | 0.31 | 0.40 | 0.00 | - | 5 | 22 | 36.11% |
| AAPL260618P00065000 | 2024-04-23 1:19PM EDT | 2026-06-18 | 0.57 | 0.46 | 0.58 | 0.00 | - | 1 | 8 | 34.42% |
© 2024 Yahoo. All rights reserved.