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
8,136.35 +57.49 (+0.71%) Bitcoin USD
64,605.87 +879.83 (+1.38%) CMC Crypto 200
1,336.97 -59.56 (-4.26%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00130000 | 2024-04-25 3:26PM EDT | 2024-04-26 | 39.96 | 40.40 | 40.90 | 0.00 | - | 6 | 3 | 258.59% |
| AAPL240503C00130000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 40.14 | 40.30 | 40.85 | 0.00 | - | 3 | 5 | 86.52% |
| AAPL240510C00130000 | 2024-04-16 12:16PM EDT | 2024-05-10 | 40.01 | 40.40 | 41.05 | 0.00 | - | 4 | 3 | 74.41% |
| AAPL240517C00130000 | 2024-04-25 1:04PM EDT | 2024-05-17 | 39.67 | 40.55 | 41.05 | 0.00 | - | 3 | 38 | 61.43% |
| AAPL240524C00130000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 37.20 | 40.50 | 41.25 | 0.00 | - | 1 | 2 | 58.79% |
| AAPL240621C00130000 | 2024-04-25 10:52AM EDT | 2024-06-21 | 39.61 | 41.25 | 41.75 | 0.00 | - | 6 | 4,171 | 48.73% |
| AAPL240719C00130000 | 2024-04-22 2:16PM EDT | 2024-07-19 | 39.05 | 41.90 | 42.50 | 0.00 | - | 1 | 422 | 46.13% |
| AAPL240816C00130000 | 2024-04-24 12:38PM EDT | 2024-08-16 | 41.39 | 42.65 | 43.40 | 0.00 | - | 1 | 324 | 45.31% |
| AAPL240920C00130000 | 2024-04-25 1:13PM EDT | 2024-09-20 | 42.49 | 43.75 | 43.95 | 0.00 | - | 1 | 509 | 42.13% |
| AAPL241018C00130000 | 2024-04-24 12:06PM EDT | 2024-10-18 | 43.28 | 44.15 | 44.60 | 0.00 | - | 10 | 59 | 41.21% |
| AAPL241115C00130000 | 2024-04-22 1:57PM EDT | 2024-11-15 | 42.20 | 44.90 | 45.30 | 0.00 | - | 2 | 31 | 40.72% |
| AAPL241220C00130000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 44.70 | 46.15 | 46.40 | 0.00 | - | 2 | 141 | 40.96% |
| AAPL250117C00130000 | 2024-04-26 9:47AM EDT | 2025-01-17 | 46.76 | 46.75 | 46.95 | +1.06 | +2.32% | 1 | 8,351 | 40.27% |
| AAPL250321C00130000 | 2024-04-25 11:43AM EDT | 2025-03-21 | 46.60 | 48.35 | 48.60 | 0.00 | - | 5 | 198 | 40.16% |
| AAPL250620C00130000 | 2024-04-25 11:10AM EDT | 2025-06-20 | 48.90 | 50.35 | 50.60 | 0.00 | - | 1 | 906 | 39.57% |
| AAPL250919C00130000 | 2024-04-02 12:44PM EDT | 2025-09-19 | 51.51 | 52.30 | 52.60 | 0.00 | - | 22 | 22 | 39.39% |
| AAPL251219C00130000 | 2024-04-24 12:04PM EDT | 2025-12-19 | 53.33 | 54.50 | 54.80 | 0.00 | - | 7 | 498 | 39.76% |
| AAPL260116C00130000 | 2024-04-25 3:44PM EDT | 2026-01-16 | 54.44 | 54.75 | 55.20 | 0.00 | - | 4 | 574 | 39.48% |
| AAPL260618C00130000 | 2024-04-22 11:23AM EDT | 2026-06-18 | 54.00 | 57.80 | 58.25 | 0.00 | - | 10 | 211 | 39.53% |
| AAPL261218C00130000 | 2024-04-24 9:33AM EDT | 2026-12-18 | 58.50 | 60.05 | 62.35 | 0.00 | - | 10 | 101 | 40.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 175.00% |
| AAPL240503P00130000 | 2024-04-26 10:01AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 314 | 69.53% |
| AAPL240510P00130000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 119 | 54.30% |
| AAPL240517P00130000 | 2024-04-26 9:56AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 14 | 3,854 | 48.83% |
| AAPL240524P00130000 | 2024-04-25 10:20AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 42 | 43.26% |
| AAPL240531P00130000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 1 | 417 | 40.63% |
| AAPL240621P00130000 | 2024-04-26 9:43AM EDT | 2024-06-21 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 1 | 17,540 | 35.60% |
| AAPL240719P00130000 | 2024-04-25 2:16PM EDT | 2024-07-19 | 0.37 | 0.34 | 0.36 | 0.00 | - | 20 | 4,185 | 32.03% |
| AAPL240816P00130000 | 2024-04-25 3:48PM EDT | 2024-08-16 | 0.61 | 0.59 | 0.62 | 0.00 | - | 10 | 889 | 30.96% |
| AAPL240920P00130000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 0.89 | 0.76 | 0.80 | 0.00 | - | 23 | 8,609 | 28.61% |
| AAPL241018P00130000 | 2024-04-25 2:30PM EDT | 2024-10-18 | 1.07 | 1.02 | 1.05 | 0.00 | - | 3 | 3,314 | 27.98% |
| AAPL241115P00130000 | 2024-04-26 9:53AM EDT | 2024-11-15 | 1.40 | 1.36 | 1.41 | -0.05 | -3.45% | 1 | 2,769 | 28.02% |
| AAPL241220P00130000 | 2024-04-25 12:42PM EDT | 2024-12-20 | 1.68 | 1.62 | 1.66 | -0.10 | -5.62% | 3 | 5,973 | 27.06% |
| AAPL250117P00130000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 1.90 | 1.84 | 1.87 | -0.08 | -4.04% | 1 | 21,195 | 26.48% |
| AAPL250321P00130000 | 2024-04-26 9:35AM EDT | 2025-03-21 | 2.56 | 2.43 | 2.51 | -0.03 | -1.16% | 115 | 5,136 | 26.03% |
| AAPL250620P00130000 | 2024-04-19 12:54PM EDT | 2025-06-20 | 4.46 | 3.35 | 3.45 | 0.00 | - | 1 | 4,096 | 25.61% |
| AAPL250919P00130000 | 2024-04-19 11:29AM EDT | 2025-09-19 | 5.30 | 4.10 | 4.20 | 0.00 | - | 1 | 173 | 24.93% |
| AAPL251219P00130000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 5.15 | 4.95 | 5.10 | 0.00 | - | 9 | 3,309 | 24.74% |
| AAPL260116P00130000 | 2024-04-25 3:26PM EDT | 2026-01-16 | 5.25 | 5.10 | 5.30 | 0.00 | - | 155 | 1,714 | 24.56% |
| AAPL260618P00130000 | 2024-04-26 9:46AM EDT | 2026-06-18 | 6.40 | 6.25 | 6.40 | 0.00 | - | 4 | 402 | 23.82% |
| AAPL261218P00130000 | 2024-04-25 2:12PM EDT | 2026-12-18 | 7.67 | 7.20 | 7.55 | 0.00 | - | 4 | 907 | 23.05% |
© 2024 Yahoo. All rights reserved.