Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,836.48 +2,567.36 (+4.19%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 50.16 | 49.75 | 51.15 | -5.74 | -10.27% | 2 | 14 | 74.22% |
| AAPL240621C00115000 | 2024-04-17 10:31AM EDT | 2024-06-21 | 56.47 | 49.95 | 52.15 | 0.00 | - | 1 | 1,620 | 59.01% |
| AAPL240719C00115000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 51.81 | 51.25 | 51.90 | -3.25 | -5.90% | 1 | 2,585 | 54.24% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 51.75 | 52.50 | 0.00 | - | 3 | 3 | 51.44% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 2024-09-20 | 52.85 | 52.45 | 53.15 | -9.95 | -15.84% | 1 | 406 | 50.89% |
| AAPL241018C00115000 | 2024-02-07 4:55PM EDT | 2024-10-18 | 78.02 | 59.10 | 60.55 | 0.00 | - | - | 58 | 72.56% |
| AAPL241115C00115000 | 2024-04-15 1:27PM EDT | 2024-11-15 | 64.00 | 53.75 | 54.30 | 0.00 | - | 1 | 1 | 48.37% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 60.83% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 55.00 | 55.65 | 0.00 | - | 10 | 1,126 | 46.90% |
| AAPL250321C00115000 | 2024-04-10 11:09AM EDT | 2025-03-21 | 59.25 | 56.25 | 56.85 | 0.00 | - | 4 | 11 | 45.63% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 58.00 | 58.65 | 0.00 | - | 43 | 529 | 44.70% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 59.50 | 60.35 | 0.00 | - | 1 | 3 | 44.05% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 61.25 | 62.25 | 0.00 | - | 1 | 326 | 44.08% |
| AAPL260116C00115000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 66.65 | 61.90 | 62.70 | 0.00 | - | 1 | 156 | 43.88% |
| AAPL260618C00115000 | 2024-04-11 2:31PM EDT | 2026-06-18 | 72.80 | 64.05 | 65.00 | 0.00 | - | 8 | 163 | 42.96% |
| AAPL261218C00115000 | 2024-04-16 9:44AM EDT | 2026-12-18 | 68.50 | 66.00 | 69.10 | -6.00 | -8.05% | 1 | 37 | 44.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00115000 | 2024-04-19 3:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 529 | 106 | 84.38% |
| AAPL240503P00115000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 122 | 66.41% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 32 | 57.03% |
| AAPL240517P00115000 | 2024-04-18 1:03PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 417 | 53.52% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.03 | 0.10 | 0.00 | - | - | 1 | 52.34% |
| AAPL240621P00115000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 249 | 5,112 | 41.31% |
| AAPL240719P00115000 | 2024-04-19 2:07PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.27 | +0.01 | +4.55% | 7 | 315 | 37.65% |
| AAPL240816P00115000 | 2024-04-19 3:38PM EDT | 2024-08-16 | 0.41 | 0.41 | 0.43 | +0.18 | +78.26% | 70 | 248 | 35.72% |
| AAPL240920P00115000 | 2024-04-19 3:27PM EDT | 2024-09-20 | 0.53 | 0.51 | 0.58 | +0.05 | +10.42% | 129 | 7,004 | 33.25% |
| AAPL241018P00115000 | 2024-04-17 9:40AM EDT | 2024-10-18 | 0.55 | 0.69 | 0.76 | 0.00 | - | 4 | 91 | 32.32% |
| AAPL241115P00115000 | 2024-04-19 12:36PM EDT | 2024-11-15 | 0.96 | 0.94 | 1.00 | +0.07 | +7.87% | 3 | 119 | 31.98% |
| AAPL241220P00115000 | 2024-04-19 2:37PM EDT | 2024-12-20 | 1.18 | 1.17 | 1.22 | +0.09 | +8.26% | 16 | 1,753 | 31.03% |
| AAPL250117P00115000 | 2024-04-19 3:30PM EDT | 2025-01-17 | 1.34 | 1.33 | 1.40 | +0.10 | +8.06% | 350 | 5,363 | 30.41% |
| AAPL250321P00115000 | 2024-04-19 3:35PM EDT | 2025-03-21 | 1.77 | 1.75 | 1.86 | +0.26 | +17.22% | 112 | 2,563 | 29.52% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 2.39 | 2.40 | 2.50 | +0.13 | +5.75% | 40 | 1,948 | 28.49% |
| AAPL250919P00115000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 3.10 | 2.98 | 3.15 | +0.27 | +9.54% | 2 | 388 | 27.77% |
| AAPL251219P00115000 | 2024-04-19 2:11PM EDT | 2025-12-19 | 3.75 | 3.60 | 3.80 | +0.25 | +7.14% | 23 | 837 | 27.24% |
| AAPL260116P00115000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 3.90 | 3.85 | 3.95 | +0.25 | +6.85% | 2 | 442 | 26.99% |
| AAPL260618P00115000 | 2024-04-19 12:46PM EDT | 2026-06-18 | 4.84 | 4.55 | 4.85 | +0.28 | +6.14% | 7 | 202 | 26.06% |
| AAPL261218P00115000 | 2024-04-08 3:31PM EDT | 2026-12-18 | 5.15 | 3.75 | 7.00 | 0.00 | - | 11 | 565 | 27.08% |
© 2024 Yahoo. All rights reserved.