Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,413.00 +236.70 (+0.36%) CMC Crypto 200
1,434.58 +10.48 (+0.74%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 2024-04-26 | 26.65 | 0.00 | 0.00 | 0.00 | - | 188 | 111 | 0.00% |
| AAPL240503C00140000 | 2024-04-23 10:06AM EDT | 2024-05-03 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| AAPL240510C00140000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 27.38 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| AAPL240517C00140000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 464 | 0.00% |
| AAPL240524C00140000 | 2024-04-22 11:03AM EDT | 2024-05-24 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAPL240621C00140000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 28.50 | 0.00 | 0.00 | 0.00 | - | 35 | 3,165 | 0.00% |
| AAPL240719C00140000 | 2024-04-23 2:38PM EDT | 2024-07-19 | 29.41 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| AAPL240816C00140000 | 2024-04-22 3:51PM EDT | 2024-08-16 | 30.08 | 0.00 | 0.00 | 0.00 | - | 4 | 376 | 0.00% |
| AAPL240920C00140000 | 2024-04-23 12:18PM EDT | 2024-09-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 11 | 1,830 | 0.00% |
| AAPL241018C00140000 | 2024-04-23 10:06AM EDT | 2024-10-18 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| AAPL241115C00140000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 32.30 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| AAPL241220C00140000 | 2024-04-23 11:29AM EDT | 2024-12-20 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,287 | 0.00% |
| AAPL250117C00140000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 35.40 | 0.00 | 0.00 | 0.00 | - | 6 | 8,854 | 0.00% |
| AAPL250321C00140000 | 2024-04-23 1:35PM EDT | 2025-03-21 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| AAPL250620C00140000 | 2024-04-23 3:24PM EDT | 2025-06-20 | 39.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,009 | 0.00% |
| AAPL250919C00140000 | 2024-04-22 9:52AM EDT | 2025-09-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AAPL251219C00140000 | 2024-04-23 3:41PM EDT | 2025-12-19 | 44.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,476 | 0.00% |
| AAPL260116C00140000 | 2024-04-23 10:29AM EDT | 2026-01-16 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 858 | 0.00% |
| AAPL260618C00140000 | 2024-04-22 2:16PM EDT | 2026-06-18 | 48.34 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 0.00% |
| AAPL261218C00140000 | 2024-04-23 2:44PM EDT | 2026-12-18 | 52.15 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,469 | 50.00% |
| AAPL240503P00140000 | 2024-04-23 3:53PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 249 | 1,330 | 25.00% |
| AAPL240510P00140000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 333 | 12.50% |
| AAPL240517P00140000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,388 | 3,452 | 12.50% |
| AAPL240524P00140000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 81 | 669 | 12.50% |
| AAPL240531P00140000 | 2024-04-23 3:06PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 103 | 12.50% |
| AAPL240621P00140000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 432 | 30,694 | 12.50% |
| AAPL240719P00140000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 531 | 4,456 | 6.25% |
| AAPL240816P00140000 | 2024-04-23 3:12PM EDT | 2024-08-16 | 1.42 | 0.00 | 0.00 | 0.00 | - | 36 | 7,439 | 6.25% |
| AAPL240920P00140000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 14,801 | 6.25% |
| AAPL241018P00140000 | 2024-04-23 3:27PM EDT | 2024-10-18 | 2.22 | 0.00 | 0.00 | 0.00 | - | 240 | 3,975 | 6.25% |
| AAPL241115P00140000 | 2024-04-22 2:46PM EDT | 2024-11-15 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 675 | 6.25% |
| AAPL241220P00140000 | 2024-04-23 3:48PM EDT | 2024-12-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5,513 | 6.25% |
| AAPL250117P00140000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16,979 | 3.13% |
| AAPL250321P00140000 | 2024-04-23 3:29PM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 105 | 1,192 | 3.13% |
| AAPL250620P00140000 | 2024-04-23 11:51AM EDT | 2025-06-20 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 3,474 | 3.13% |
| AAPL250919P00140000 | 2024-04-23 10:45AM EDT | 2025-09-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 662 | 3.13% |
| AAPL251219P00140000 | 2024-04-22 3:23PM EDT | 2025-12-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 2,483 | 3.13% |
| AAPL260116P00140000 | 2024-04-23 3:02PM EDT | 2026-01-16 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,330 | 3.13% |
| AAPL260618P00140000 | 2024-04-22 2:51PM EDT | 2026-06-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,464 | 3.13% |
| AAPL261218P00140000 | 2024-04-23 3:35PM EDT | 2026-12-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 698 | 3.13% |
© 2024 Yahoo. All rights reserved.