Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,055.34 -15.21 (-0.30%) Dow
38,332.98 -170.71 (-0.44%) Nasdaq
15,681.16 -15.48 (-0.10%) Bitcoin USD
64,667.31 -1,864.82 (-2.80%) CMC Crypto 200
1,403.44 -20.66 (-1.45%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00100000 | 2024-04-24 9:39AM EDT | 2024-04-26 | 67.70 | 67.75 | 68.45 | +1.70 | +2.58% | 2 | 21 | 269.92% |
| AAPL240503C00100000 | 2024-04-18 10:22AM EDT | 2024-05-03 | 68.10 | 67.90 | 68.45 | 0.00 | - | 2 | 9 | 147.85% |
| AAPL240510C00100000 | 2024-04-19 3:28PM EDT | 2024-05-10 | 65.51 | 67.90 | 68.75 | 0.00 | - | 2 | 4 | 98.63% |
| AAPL240517C00100000 | 2024-04-24 11:29AM EDT | 2024-05-17 | 68.20 | 68.05 | 68.40 | +2.20 | +3.33% | 9 | 59 | 91.41% |
| AAPL240621C00100000 | 2024-04-23 10:01AM EDT | 2024-06-21 | 67.00 | 68.75 | 69.10 | 0.00 | - | 1 | 5,800 | 74.95% |
| AAPL240719C00100000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 66.70 | 68.85 | 69.60 | 0.00 | - | 2 | 187 | 66.50% |
| AAPL240816C00100000 | 2024-04-23 2:35PM EDT | 2024-08-16 | 68.37 | 69.25 | 70.05 | 0.00 | - | 1 | 91 | 62.68% |
| AAPL240920C00100000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 69.02 | 69.70 | 70.40 | 0.00 | - | 1 | 1,960 | 58.30% |
| AAPL241018C00100000 | 2024-04-22 2:47PM EDT | 2024-10-18 | 69.14 | 70.05 | 70.85 | 0.00 | - | 2 | 15 | 56.35% |
| AAPL241115C00100000 | 2024-03-25 9:43AM EDT | 2024-11-15 | 73.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AAPL241220C00100000 | 2024-04-22 12:49PM EDT | 2024-12-20 | 69.30 | 71.15 | 71.75 | 0.00 | - | 7 | 182 | 53.76% |
| AAPL250117C00100000 | 2024-04-24 9:50AM EDT | 2025-01-17 | 71.50 | 71.55 | 72.10 | +1.04 | +1.48% | 3 | 5,003 | 52.60% |
| AAPL250321C00100000 | 2024-04-22 3:29PM EDT | 2025-03-21 | 71.63 | 72.55 | 73.35 | 0.00 | - | 10 | 76 | 51.65% |
| AAPL250620C00100000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 71.45 | 73.80 | 74.45 | 0.00 | - | 1 | 249 | 50.37% |
| AAPL250919C00100000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 80.95 | 74.85 | 75.80 | 0.00 | - | 5 | 1,619 | 49.20% |
| AAPL251219C00100000 | 2024-04-24 10:35AM EDT | 2025-12-19 | 76.47 | 75.85 | 76.90 | +2.27 | +3.06% | 152 | 1,506 | 47.86% |
| AAPL260116C00100000 | 2024-04-24 9:46AM EDT | 2026-01-16 | 76.25 | 76.55 | 77.40 | +1.79 | +2.40% | 179 | 322 | 47.88% |
| AAPL260618C00100000 | 2024-04-24 10:35AM EDT | 2026-06-18 | 78.67 | 78.20 | 79.05 | +2.27 | +2.97% | 142 | 335 | 46.11% |
| AAPL261218C00100000 | 2024-04-24 10:23AM EDT | 2026-12-18 | 81.00 | 79.50 | 81.75 | +1.50 | +1.89% | 7 | 389 | 45.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00100000 | 2024-04-19 3:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,290 | 181.25% |
| AAPL240503P00100000 | 2024-04-22 9:31AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 170 | 100.00% |
| AAPL240510P00100000 | 2024-04-24 10:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 81.25% |
| AAPL240517P00100000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,554 | 65.63% |
| AAPL240524P00100000 | 2024-04-22 11:27AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 62.50% |
| AAPL240531P00100000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 352 | 56.25% |
| AAPL240621P00100000 | 2024-04-22 11:26AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 5,289 | 51.37% |
| AAPL240719P00100000 | 2024-04-23 1:03PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 3,474 | 43.95% |
| AAPL240816P00100000 | 2024-04-23 1:16PM EDT | 2024-08-16 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 11 | 436 | 40.92% |
| AAPL240920P00100000 | 2024-04-23 2:20PM EDT | 2024-09-20 | 0.17 | 0.13 | 0.16 | 0.00 | - | 55 | 2,579 | 37.26% |
| AAPL241018P00100000 | 2024-04-16 3:27PM EDT | 2024-10-18 | 0.22 | 0.18 | 0.23 | 0.00 | - | 1 | 354 | 36.04% |
| AAPL241115P00100000 | 2024-04-22 11:07AM EDT | 2024-11-15 | 0.39 | 0.27 | 0.32 | 0.00 | - | 2 | 148 | 35.30% |
| AAPL241220P00100000 | 2024-04-22 1:56PM EDT | 2024-12-20 | 0.45 | 0.37 | 0.42 | 0.00 | - | 11 | 1,148 | 34.13% |
| AAPL250117P00100000 | 2024-04-24 10:34AM EDT | 2025-01-17 | 0.46 | 0.44 | 0.47 | -0.02 | -4.17% | 43 | 18,020 | 32.96% |
| AAPL250321P00100000 | 2024-04-22 11:57AM EDT | 2025-03-21 | 0.79 | 0.61 | 0.70 | 0.00 | - | 4 | 813 | 31.92% |
| AAPL250620P00100000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 1.07 | 0.98 | 1.07 | 0.00 | - | 2 | 1,856 | 30.85% |
| AAPL250919P00100000 | 2024-04-19 3:52PM EDT | 2025-09-19 | 1.67 | 1.27 | 1.45 | 0.00 | - | 11 | 64 | 29.96% |
| AAPL251219P00100000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 1.78 | 1.72 | 1.80 | -0.07 | -3.78% | 1 | 803 | 29.09% |
| AAPL260116P00100000 | 2024-04-22 12:25PM EDT | 2026-01-16 | 2.08 | 1.82 | 1.90 | 0.00 | - | 31 | 729 | 28.83% |
| AAPL260618P00100000 | 2024-04-22 10:26AM EDT | 2026-06-18 | 2.74 | 2.43 | 2.55 | 0.00 | - | 5 | 1,004 | 27.95% |
| AAPL261218P00100000 | 2024-04-24 11:15AM EDT | 2026-12-18 | 3.20 | 2.53 | 3.25 | -0.04 | -1.23% | 1 | 273 | 26.98% |
© 2024 Yahoo. All rights reserved.