Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,130.32 +51.46 (+0.64%) Bitcoin USD
64,473.31 +1,155.18 (+1.82%) CMC Crypto 200
1,334.71 -61.82 (-4.43%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00080000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 88.30 | 89.90 | 90.60 | 0.00 | - | 7 | 7 | 130.08% |
| AAPL240621C00080000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 86.95 | 90.20 | 91.10 | 0.00 | - | 16 | 844 | 84.77% |
| AAPL240816C00080000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 86.39 | 90.70 | 91.65 | 0.00 | - | 54 | 70 | 75.44% |
| AAPL240920C00080000 | 2024-04-24 1:42PM EDT | 2024-09-20 | 90.40 | 91.25 | 91.90 | 0.00 | - | 40 | 180 | 72.00% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 2024-12-20 | 95.62 | 92.05 | 93.05 | 0.00 | - | 2 | 767 | 65.30% |
| AAPL250117C00080000 | 2024-04-25 1:27PM EDT | 2025-01-17 | 91.74 | 92.45 | 93.50 | 0.00 | - | 1 | 460 | 64.71% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 2025-03-21 | 91.36 | 92.80 | 94.40 | 0.00 | - | 1 | 11 | 61.74% |
| AAPL250620C00080000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 92.00 | 92.50 | 94.80 | 0.00 | - | 10 | 331 | 54.90% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 2025-09-19 | 95.85 | 89.05 | 90.95 | 0.00 | - | - | 1 | 32.96% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 71.82% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 95.80 | 95.45 | 96.90 | 0.00 | - | 1 | 311 | 53.48% |
| AAPL260618C00080000 | 2024-04-18 1:05PM EDT | 2026-06-18 | 94.60 | 96.55 | 98.15 | 0.00 | - | 1 | 19 | 51.14% |
| AAPL261218C00080000 | 2024-04-16 1:39PM EDT | 2026-12-18 | 97.58 | 97.00 | 100.65 | 0.00 | - | - | 100 | 53.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 2,012 | 105.47% |
| AAPL240621P00080000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 30 | 6,866 | 68.75% |
| AAPL240816P00080000 | 2024-04-24 2:44PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.09 | 0.00 | - | 25 | 353 | 51.76% |
| AAPL240920P00080000 | 2024-04-25 3:43PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.09 | 0.00 | - | 10 | 896 | 48.93% |
| AAPL241018P00080000 | 2024-04-25 11:26AM EDT | 2024-10-18 | 0.07 | 0.04 | 0.11 | 0.00 | - | 2 | 132 | 46.00% |
| AAPL241115P00080000 | 2024-04-25 12:04PM EDT | 2024-11-15 | 0.09 | 0.07 | 0.14 | 0.00 | - | 80 | 220 | 44.04% |
| AAPL241220P00080000 | 2024-04-25 12:35PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.17 | 0.00 | - | 4 | 1,272 | 41.75% |
| AAPL250117P00080000 | 2024-04-24 2:03PM EDT | 2025-01-17 | 0.15 | 0.12 | 0.19 | 0.00 | - | 80 | 2,151 | 40.09% |
| AAPL250321P00080000 | 2024-04-24 3:29PM EDT | 2025-03-21 | 0.23 | 0.18 | 0.25 | 0.00 | - | 16 | 16 | 37.50% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 0.41 | 0.31 | 0.38 | 0.00 | - | 2 | 1,356 | 35.38% |
| AAPL250919P00080000 | 2024-04-23 1:19PM EDT | 2025-09-19 | 0.55 | 0.41 | 0.52 | 0.00 | - | 2 | 90 | 33.79% |
| AAPL251219P00080000 | 2024-04-25 11:58AM EDT | 2025-12-19 | 0.69 | 0.60 | 0.73 | 0.00 | - | 10 | 1,230 | 33.06% |
| AAPL260116P00080000 | 2024-04-23 1:50PM EDT | 2026-01-16 | 0.80 | 0.66 | 0.77 | 0.00 | - | 3 | 261 | 32.64% |
| AAPL260618P00080000 | 2024-04-19 2:07PM EDT | 2026-06-18 | 1.24 | 0.94 | 1.10 | 0.00 | - | 1 | 60 | 31.40% |
| AAPL261218P00080000 | 2024-04-25 11:58AM EDT | 2026-12-18 | 1.37 | 1.05 | 1.80 | 0.00 | - | 10 | 13 | 31.46% |
© 2024 Yahoo. All rights reserved.