Singapore markets close in 6 hours 43 minutes
Straits Times Index
3,265.15 -27.98 (-0.85%) Nikkei
37,807.38 -652.70 (-1.70%) Hang Seng
17,259.50 +58.23 (+0.34%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,214.47 -2,508.76 (-3.76%) CMC Crypto 200
1,385.92 -38.19 (-2.68%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00135000 | 2024-04-19 12:10PM EDT | 2024-04-26 | 29.75 | 33.60 | 34.90 | 0.00 | - | 3 | 3 | 164.06% |
| AAPL240503C00135000 | 2024-04-09 9:33AM EDT | 2024-05-03 | 34.35 | 33.70 | 35.50 | 0.00 | - | 1 | 7 | 92.63% |
| AAPL240510C00135000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 34.65 | 33.90 | 35.10 | 0.00 | - | - | 3 | 66.70% |
| AAPL240517C00135000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 32.25 | 34.00 | 35.20 | 0.00 | - | 2 | 46 | 57.96% |
| AAPL240524C00135000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 32.10 | 34.15 | 35.15 | 0.00 | - | 1 | 1 | 51.66% |
| AAPL240621C00135000 | 2024-04-24 2:30PM EDT | 2024-06-21 | 35.07 | 35.00 | 35.80 | +1.78 | +5.35% | 19 | 3,804 | 48.62% |
| AAPL240719C00135000 | 2024-04-23 9:41AM EDT | 2024-07-19 | 33.14 | 35.80 | 36.60 | 0.00 | - | 1 | 72 | 44.92% |
| AAPL240816C00135000 | 2024-04-19 10:24AM EDT | 2024-08-16 | 33.50 | 36.80 | 37.20 | 0.00 | - | 1 | 198 | 41.95% |
| AAPL240920C00135000 | 2024-04-22 10:13AM EDT | 2024-09-20 | 34.91 | 37.50 | 38.05 | 0.00 | - | 24 | 342 | 40.08% |
| AAPL241018C00135000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 35.60 | 38.15 | 38.90 | 0.00 | - | 27 | 42 | 39.69% |
| AAPL241115C00135000 | 2024-04-22 11:06AM EDT | 2024-11-15 | 36.40 | 39.35 | 39.75 | 0.00 | - | 1 | 96 | 39.47% |
| AAPL241220C00135000 | 2024-04-23 3:30PM EDT | 2024-12-20 | 38.67 | 40.15 | 40.70 | 0.00 | - | 1 | 418 | 39.05% |
| AAPL250117C00135000 | 2024-04-23 1:23PM EDT | 2025-01-17 | 40.39 | 40.95 | 41.55 | +1.34 | +3.43% | 1 | 9,152 | 39.07% |
| AAPL250321C00135000 | 2024-04-24 2:44PM EDT | 2025-03-21 | 42.55 | 42.55 | 43.20 | +1.70 | +4.16% | 3 | 83 | 38.73% |
| AAPL250620C00135000 | 2024-04-24 3:37PM EDT | 2025-06-20 | 45.50 | 45.20 | 45.50 | +2.31 | +5.35% | 3 | 555 | 38.57% |
| AAPL250919C00135000 | 2024-04-24 11:42AM EDT | 2025-09-19 | 46.85 | 46.95 | 47.80 | -1.85 | -3.80% | 1 | 50 | 38.74% |
| AAPL251219C00135000 | 2024-04-18 9:38AM EDT | 2025-12-19 | 49.03 | 49.30 | 49.95 | 0.00 | - | 2 | 1,051 | 38.89% |
| AAPL260116C00135000 | 2024-04-24 2:55PM EDT | 2026-01-16 | 49.75 | 49.65 | 50.40 | +1.30 | +2.68% | 1 | 273 | 38.66% |
| AAPL260618C00135000 | 2024-04-19 11:59AM EDT | 2026-06-18 | 50.00 | 52.50 | 53.70 | 0.00 | - | 12 | 434 | 38.91% |
| AAPL261218C00135000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 56.85 | 54.55 | 58.15 | +2.05 | +3.74% | 1 | 495 | 40.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 103.13% |
| AAPL240503P00135000 | 2024-04-24 12:07PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 12 | 243 | 56.64% |
| AAPL240510P00135000 | 2024-04-24 1:56PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 55 | 112 | 49.22% |
| AAPL240517P00135000 | 2024-04-24 11:51AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 32 | 1,703 | 43.56% |
| AAPL240524P00135000 | 2024-04-23 2:02PM EDT | 2024-05-24 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 176 | 38.57% |
| AAPL240531P00135000 | 2024-04-23 2:20PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.16 | 0.00 | - | 45 | 135 | 35.89% |
| AAPL240621P00135000 | 2024-04-24 2:30PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.34 | -0.06 | -15.79% | 22 | 13,970 | 32.72% |
| AAPL240719P00135000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 0.55 | 0.52 | 0.55 | -0.07 | -11.29% | 18 | 1,148 | 29.64% |
| AAPL240816P00135000 | 2024-04-24 12:23PM EDT | 2024-08-16 | 0.91 | 0.84 | 0.90 | -0.11 | -10.78% | 2 | 3,406 | 28.83% |
| AAPL240920P00135000 | 2024-04-24 3:42PM EDT | 2024-09-20 | 1.15 | 1.11 | 1.18 | -0.18 | -13.53% | 25 | 6,457 | 27.03% |
| AAPL241018P00135000 | 2024-04-24 12:04PM EDT | 2024-10-18 | 1.45 | 1.44 | 1.48 | -0.54 | -27.14% | 52 | 3,548 | 26.39% |
| AAPL241115P00135000 | 2024-04-24 12:26PM EDT | 2024-11-15 | 1.97 | 1.90 | 1.94 | -0.23 | -10.45% | 2 | 1,437 | 26.56% |
| AAPL241220P00135000 | 2024-04-24 12:12PM EDT | 2024-12-20 | 2.33 | 2.26 | 2.38 | -0.22 | -8.63% | 27 | 2,686 | 26.20% |
| AAPL250117P00135000 | 2024-04-24 2:46PM EDT | 2025-01-17 | 2.61 | 2.52 | 2.72 | -0.22 | -7.77% | 19 | 16,488 | 25.92% |
| AAPL250321P00135000 | 2024-04-23 3:24PM EDT | 2025-03-21 | 3.30 | 3.25 | 3.35 | -0.30 | -8.33% | 3 | 2,199 | 25.10% |
| AAPL250620P00135000 | 2024-04-23 3:32PM EDT | 2025-06-20 | 4.70 | 4.25 | 4.35 | 0.00 | - | 3 | 3,309 | 24.56% |
| AAPL250919P00135000 | 2024-04-11 1:51PM EDT | 2025-09-19 | 4.73 | 5.20 | 5.30 | 0.00 | - | 1 | 200 | 24.15% |
| AAPL251219P00135000 | 2024-04-24 12:38PM EDT | 2025-12-19 | 6.30 | 5.95 | 6.25 | -0.60 | -8.70% | 4 | 998 | 23.91% |
| AAPL260116P00135000 | 2024-04-16 1:15PM EDT | 2026-01-16 | 6.70 | 6.15 | 6.60 | +0.05 | +0.75% | 1 | 1,857 | 23.95% |
| AAPL260618P00135000 | 2024-04-18 12:46PM EDT | 2026-06-18 | 8.40 | 7.30 | 7.90 | 0.00 | - | 8 | 1,178 | 23.38% |
| AAPL261218P00135000 | 2024-04-24 3:05PM EDT | 2026-12-18 | 8.89 | 8.50 | 10.20 | -1.01 | -10.20% | 1 | 1,110 | 23.94% |
© 2024 Yahoo. All rights reserved.