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
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,008.15 -583.67 (-0.90%) CMC Crypto 200
1,333.09 -63.44 (-4.54%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00090000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 77.11 | 79.75 | 80.30 | 0.00 | - | 6 | 10 | 125.59% |
| AAPL240621C00090000 | 2024-04-16 10:49AM EDT | 2024-06-21 | 80.40 | 79.95 | 80.80 | 0.00 | - | 1 | 1,211 | 80.96% |
| AAPL240719C00090000 | 2024-04-26 10:19AM EDT | 2024-07-19 | 81.65 | 80.35 | 81.10 | +1.48 | +1.85% | 3 | 329 | 74.83% |
| AAPL240816C00090000 | 2024-04-22 12:01PM EDT | 2024-08-16 | 77.05 | 80.80 | 81.50 | 0.00 | - | 2 | 8 | 71.34% |
| AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 2024-09-20 | 83.90 | 75.50 | 78.20 | 0.00 | - | 1 | 93 | 0.00% |
| AAPL241220C00090000 | 2024-04-22 11:03AM EDT | 2024-12-20 | 78.00 | 82.15 | 83.15 | 0.00 | - | 1 | 36 | 59.96% |
| AAPL250117C00090000 | 2024-04-25 2:49PM EDT | 2025-01-17 | 82.40 | 82.60 | 83.60 | 0.00 | - | 15 | 620 | 59.23% |
| AAPL250321C00090000 | 2024-03-28 12:36PM EDT | 2025-03-21 | 85.50 | 83.10 | 84.30 | 0.00 | - | 15 | 82 | 56.07% |
| AAPL250620C00090000 | 2024-04-01 12:01PM EDT | 2025-06-20 | 84.76 | 84.20 | 85.30 | 0.00 | - | 1 | 436 | 53.61% |
| AAPL250919C00090000 | 2024-04-03 12:48PM EDT | 2025-09-19 | 86.11 | 84.95 | 86.45 | 0.00 | - | 2 | 12 | 51.63% |
| AAPL251219C00090000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 82.30 | 86.20 | 87.30 | 0.00 | - | 2 | 227 | 50.47% |
| AAPL260116C00090000 | 2024-04-18 2:23PM EDT | 2026-01-16 | 84.60 | 86.45 | 87.85 | 0.00 | - | 21 | 87 | 50.38% |
| AAPL260618C00090000 | 2024-04-24 10:02AM EDT | 2026-06-18 | 86.89 | 87.90 | 89.40 | 0.00 | - | 1 | 1,491 | 50.20% |
| AAPL261218C00090000 | 2024-04-18 2:42PM EDT | 2026-12-18 | 87.52 | 88.60 | 92.15 | 0.00 | - | 1 | 6 | 50.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00090000 | 2024-04-11 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 198 | 85.94% |
| AAPL240621P00090000 | 2024-04-26 1:20PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,912 | 58.59% |
| AAPL240719P00090000 | 2024-04-24 2:42PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 83 | 51.37% |
| AAPL240816P00090000 | 2024-04-17 10:37AM EDT | 2024-08-16 | 0.08 | 0.04 | 0.07 | 0.00 | - | 5 | 165 | 46.29% |
| AAPL240920P00090000 | 2024-04-25 11:20AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 303 | 42.29% |
| AAPL241018P00090000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 0.17 | 0.08 | 0.13 | 0.00 | - | 80 | 75 | 40.04% |
| AAPL241115P00090000 | 2024-04-25 12:06PM EDT | 2024-11-15 | 0.17 | 0.13 | 0.18 | 0.00 | - | 48 | 131 | 38.87% |
| AAPL241220P00090000 | 2024-04-25 12:49PM EDT | 2024-12-20 | 0.21 | 0.18 | 0.24 | 0.00 | - | 3 | 765 | 37.45% |
| AAPL250117P00090000 | 2024-04-26 11:00AM EDT | 2025-01-17 | 0.23 | 0.23 | 0.27 | -0.03 | -11.54% | 451 | 31,149 | 36.04% |
| AAPL250321P00090000 | 2024-04-19 11:58AM EDT | 2025-03-21 | 0.50 | 0.35 | 0.39 | 0.00 | - | 1 | 22 | 34.35% |
| AAPL250620P00090000 | 2024-04-18 2:42PM EDT | 2025-06-20 | 0.70 | 0.53 | 0.61 | 0.00 | - | 1 | 271 | 32.85% |
| AAPL250919P00090000 | 2024-04-24 2:16PM EDT | 2025-09-19 | 0.80 | 0.71 | 0.84 | 0.00 | - | 1 | 628 | 31.64% |
| AAPL251219P00090000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 1.34 | 0.99 | 1.14 | 0.00 | - | 1 | 2,914 | 31.02% |
| AAPL260116P00090000 | 2024-04-22 9:34AM EDT | 2026-01-16 | 1.40 | 1.05 | 1.20 | 0.00 | - | 24 | 871 | 30.65% |
| AAPL260618P00090000 | 2024-04-18 10:16AM EDT | 2026-06-18 | 1.75 | 1.46 | 1.66 | 0.00 | - | 1 | 532 | 29.57% |
| AAPL261218P00090000 | 2024-04-22 10:29AM EDT | 2026-12-18 | 2.45 | 1.72 | 2.42 | 0.00 | - | 1 | 13 | 29.22% |
© 2024 Yahoo. All rights reserved.