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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,779.66 -692.98 (-1.07%) CMC Crypto 200
1,327.60 -68.94 (-4.94%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00145000 | 2024-04-26 3:51PM EDT | 2024-04-26 | 24.85 | 23.10 | 24.90 | +3.47 | +16.23% | 51 | 139 | 208.59% |
| AAPL240503C00145000 | 2024-04-26 1:53PM EDT | 2024-05-03 | 24.72 | 23.55 | 25.35 | +0.14 | +0.57% | 29 | 35 | 55.66% |
| AAPL240510C00145000 | 2024-04-26 3:30PM EDT | 2024-05-10 | 25.37 | 24.35 | 25.10 | +0.80 | +3.26% | 4 | 17 | 57.86% |
| AAPL240517C00145000 | 2024-04-26 1:48PM EDT | 2024-05-17 | 24.93 | 24.45 | 25.05 | +0.66 | +2.72% | 6 | 508 | 46.97% |
| AAPL240524C00145000 | 2024-04-26 2:16PM EDT | 2024-05-24 | 25.33 | 24.75 | 25.30 | +2.31 | +10.03% | 2 | 4 | 44.19% |
| AAPL240531C00145000 | 2024-04-23 3:05PM EDT | 2024-05-31 | 26.49 | 24.95 | 25.50 | +3.62 | +15.83% | 1 | 11 | 41.80% |
| AAPL240621C00145000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 26.55 | 25.85 | 26.20 | -0.17 | -0.64% | 126 | 4,529 | 38.39% |
| AAPL240719C00145000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 27.30 | 26.85 | 27.20 | 0.00 | - | 1 | 588 | 36.63% |
| AAPL240816C00145000 | 2024-04-24 1:26PM EDT | 2024-08-16 | 29.50 | 27.95 | 28.20 | +2.00 | +7.27% | 1 | 480 | 35.83% |
| AAPL240920C00145000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 28.51 | 29.10 | 29.40 | 0.00 | - | 1 | 1,217 | 35.27% |
| AAPL241018C00145000 | 2024-04-24 1:30PM EDT | 2024-10-18 | 31.27 | 30.00 | 30.40 | +1.57 | +5.29% | 2 | 96 | 35.22% |
| AAPL241115C00145000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 29.30 | 31.15 | 31.50 | 0.00 | - | 1 | 214 | 35.57% |
| AAPL241220C00145000 | 2024-04-26 11:20AM EDT | 2024-12-20 | 33.60 | 32.35 | 32.60 | +4.03 | +13.63% | 3 | 242 | 35.43% |
| AAPL250117C00145000 | 2024-04-25 1:49PM EDT | 2025-01-17 | 34.69 | 33.10 | 33.65 | +1.15 | +3.43% | 1 | 4,369 | 35.80% |
| AAPL250321C00145000 | 2024-04-26 11:32AM EDT | 2025-03-21 | 36.41 | 35.05 | 35.60 | +3.36 | +10.17% | 2 | 174 | 35.93% |
| AAPL250620C00145000 | 2024-04-25 9:34AM EDT | 2025-06-20 | 38.70 | 37.70 | 38.20 | 0.00 | - | 2 | 612 | 36.12% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 40.00 | 40.80 | 0.00 | - | 1 | 37 | 36.60% |
| AAPL251219C00145000 | 2024-04-26 3:47PM EDT | 2025-12-19 | 43.38 | 42.35 | 43.25 | +3.26 | +8.13% | 6 | 631 | 37.04% |
| AAPL260116C00145000 | 2024-04-24 1:51PM EDT | 2026-01-16 | 43.27 | 42.95 | 43.85 | 0.00 | - | 2 | 160 | 37.00% |
| AAPL260618C00145000 | 2024-04-23 11:22AM EDT | 2026-06-18 | 44.88 | 46.40 | 47.35 | 0.00 | - | 20 | 139 | 37.32% |
| AAPL261218C00145000 | 2024-04-26 2:03PM EDT | 2026-12-18 | 50.70 | 49.20 | 52.00 | +0.70 | +1.40% | 1 | 83 | 38.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00145000 | 2024-04-26 3:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,457 | 103.13% |
| AAPL240503P00145000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,146 | 1,351 | 48.24% |
| AAPL240510P00145000 | 2024-04-26 3:14PM EDT | 2024-05-10 | 0.13 | 0.14 | 0.15 | -0.02 | -13.33% | 138 | 819 | 40.63% |
| AAPL240517P00145000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 288 | 13,041 | 36.52% |
| AAPL240524P00145000 | 2024-04-26 2:40PM EDT | 2024-05-24 | 0.28 | 0.29 | 0.31 | -0.05 | -15.15% | 150 | 470 | 33.45% |
| AAPL240531P00145000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 0.34 | 0.34 | 0.38 | -0.05 | -12.82% | 66 | 669 | 31.35% |
| AAPL240621P00145000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.75 | 0.71 | 0.77 | 0.00 | - | 2,231 | 13,497 | 29.40% |
| AAPL240719P00145000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 1.12 | 1.10 | 1.14 | +0.02 | +1.82% | 43 | 1,627 | 26.81% |
| AAPL240816P00145000 | 2024-04-26 2:48PM EDT | 2024-08-16 | 1.62 | 1.68 | 1.75 | -0.09 | -5.26% | 28 | 3,920 | 26.54% |
| AAPL240920P00145000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 2.08 | 2.15 | 2.24 | -0.07 | -3.26% | 105 | 21,322 | 25.24% |
| AAPL241018P00145000 | 2024-04-26 12:54PM EDT | 2024-10-18 | 2.47 | 2.59 | 2.68 | -0.17 | -6.44% | 458 | 5,357 | 24.72% |
| AAPL241115P00145000 | 2024-04-26 3:47PM EDT | 2024-11-15 | 3.12 | 3.20 | 3.30 | -0.08 | -2.50% | 19 | 596 | 24.90% |
| AAPL241220P00145000 | 2024-04-26 12:36PM EDT | 2024-12-20 | 3.70 | 3.65 | 3.80 | -0.14 | -3.65% | 200 | 3,369 | 24.38% |
| AAPL250117P00145000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 3.94 | 3.95 | 4.10 | -0.21 | -5.06% | 176 | 19,356 | 23.83% |
| AAPL250321P00145000 | 2024-04-26 3:41PM EDT | 2025-03-21 | 4.83 | 4.90 | 5.05 | -0.17 | -3.40% | 5 | 1,688 | 23.53% |
| AAPL250620P00145000 | 2024-04-26 2:08PM EDT | 2025-06-20 | 6.19 | 6.20 | 6.35 | -0.31 | -4.77% | 2 | 4,080 | 23.25% |
| AAPL250919P00145000 | 2024-04-24 12:38PM EDT | 2025-09-19 | 7.55 | 7.25 | 7.45 | 0.00 | - | 11 | 358 | 22.88% |
| AAPL251219P00145000 | 2024-04-24 12:44PM EDT | 2025-12-19 | 8.65 | 8.30 | 8.45 | 0.00 | - | 30 | 1,384 | 22.55% |
| AAPL260116P00145000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 8.50 | 8.55 | 8.70 | 0.00 | - | 75 | 1,618 | 22.39% |
| AAPL260618P00145000 | 2024-04-26 2:04PM EDT | 2026-06-18 | 10.00 | 9.90 | 10.20 | -1.15 | -10.31% | 1 | 519 | 21.97% |
| AAPL261218P00145000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 11.10 | 10.80 | 12.40 | -1.20 | -9.76% | 2 | 481 | 22.22% |
© 2024 Yahoo. All rights reserved.