Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,438.54 +57.19 (+0.68%) Bitcoin USD
61,868.56 +508.57 (+0.83%) CMC Crypto 200
1,288.23 -69.78 (-5.13%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00150000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 34.88 | 32.85 | 33.70 | +0.08 | +0.23% | 1 | 28 | 205.86% |
| AAPL240517C00150000 | 2024-05-10 9:42AM EDT | 2024-05-17 | 34.50 | 33.30 | 33.60 | +0.30 | +0.88% | 5 | 455 | 81.05% |
| AAPL240524C00150000 | 2024-05-09 2:32PM EDT | 2024-05-24 | 34.43 | 33.30 | 34.00 | 0.00 | - | 13 | 25 | 64.45% |
| AAPL240531C00150000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 34.90 | 33.30 | 34.10 | 0.00 | - | 4 | 165 | 54.18% |
| AAPL240607C00150000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 35.10 | 33.60 | 34.20 | 0.00 | - | 2 | 65 | 50.27% |
| AAPL240614C00150000 | 2024-05-08 12:57PM EDT | 2024-06-14 | 32.99 | 33.75 | 34.55 | 0.00 | - | 1 | 6 | 52.44% |
| AAPL240621C00150000 | 2024-05-10 10:27AM EDT | 2024-06-21 | 34.49 | 34.35 | 34.60 | -0.71 | -2.02% | 5 | 12,076 | 48.44% |
| AAPL240719C00150000 | 2024-05-10 10:25AM EDT | 2024-07-19 | 35.22 | 35.00 | 35.35 | -1.03 | -2.84% | 3 | 986 | 42.55% |
| AAPL240816C00150000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 37.35 | 35.80 | 36.15 | +0.35 | +0.95% | 1 | 598 | 39.92% |
| AAPL240920C00150000 | 2024-05-10 9:35AM EDT | 2024-09-20 | 38.50 | 36.75 | 37.10 | +1.20 | +3.22% | 3 | 2,630 | 37.92% |
| AAPL241018C00150000 | 2024-05-08 3:21PM EDT | 2024-10-18 | 37.40 | 37.75 | 38.00 | 0.00 | - | 1 | 294 | 37.39% |
| AAPL241115C00150000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 39.80 | 38.60 | 38.95 | 0.00 | - | 3 | 302 | 37.23% |
| AAPL241220C00150000 | 2024-05-09 12:46PM EDT | 2024-12-20 | 40.15 | 39.65 | 39.90 | 0.00 | - | 1 | 20,463 | 36.60% |
| AAPL250117C00150000 | 2024-05-10 10:19AM EDT | 2025-01-17 | 40.85 | 40.65 | 40.90 | -0.85 | -2.04% | 3 | 15,437 | 36.81% |
| AAPL250321C00150000 | 2024-05-10 9:46AM EDT | 2025-03-21 | 42.68 | 42.40 | 42.75 | -0.74 | -1.70% | 4 | 1,996 | 36.62% |
| AAPL250620C00150000 | 2024-05-10 10:01AM EDT | 2025-06-20 | 45.20 | 44.80 | 45.45 | -0.77 | -1.68% | 6 | 1,401 | 36.83% |
| AAPL250919C00150000 | 2024-05-06 3:06PM EDT | 2025-09-19 | 45.60 | 47.40 | 47.70 | 0.00 | - | 4 | 3,646 | 36.65% |
| AAPL251219C00150000 | 2024-05-09 3:46PM EDT | 2025-12-19 | 50.70 | 49.65 | 50.00 | 0.00 | - | 27 | 2,579 | 36.79% |
| AAPL260116C00150000 | 2024-05-10 9:36AM EDT | 2026-01-16 | 50.63 | 50.10 | 51.00 | -0.57 | -1.11% | 3 | 2,349 | 37.26% |
| AAPL260618C00150000 | 2024-05-09 1:42PM EDT | 2026-06-18 | 55.10 | 53.55 | 54.25 | +0.45 | +0.82% | 1 | 389 | 37.12% |
| AAPL261218C00150000 | 2024-05-07 2:03PM EDT | 2026-12-18 | 56.60 | 55.75 | 59.50 | 0.00 | - | 8 | 142 | 38.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00150000 | 2024-05-09 11:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 8,077 | 128.13% |
| AAPL240517P00150000 | 2024-05-10 10:19AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 31,218 | 50.78% |
| AAPL240524P00150000 | 2024-05-10 10:19AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 9 | 5,842 | 41.21% |
| AAPL240531P00150000 | 2024-05-10 9:32AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.01 | -16.67% | 3 | 1,273 | 35.94% |
| AAPL240607P00150000 | 2024-05-10 10:19AM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 612 | 32.52% |
| AAPL240614P00150000 | 2024-05-09 3:06PM EDT | 2024-06-14 | 0.14 | 0.12 | 0.14 | 0.00 | - | 5 | 262 | 31.74% |
| AAPL240621P00150000 | 2024-05-10 10:22AM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 72 | 36,234 | 30.23% |
| AAPL240628P00150000 | 2024-05-09 3:11PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.70 | 0.00 | - | 36 | 32 | 36.57% |
| AAPL240719P00150000 | 2024-05-10 10:27AM EDT | 2024-07-19 | 0.30 | 0.27 | 0.30 | +0.03 | +12.50% | 8 | 7,726 | 25.73% |
| AAPL240816P00150000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 0.56 | 0.58 | 0.61 | -0.01 | -1.75% | 1 | 7,227 | 25.18% |
| AAPL240920P00150000 | 2024-05-10 10:15AM EDT | 2024-09-20 | 0.84 | 0.85 | 0.88 | +0.01 | +1.20% | 6 | 27,853 | 23.60% |
| AAPL241018P00150000 | 2024-05-10 10:09AM EDT | 2024-10-18 | 1.12 | 1.14 | 1.18 | +0.02 | +1.82% | 16 | 4,183 | 23.13% |
| AAPL241115P00150000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 1.59 | 1.61 | 1.69 | 0.00 | - | 33 | 3,444 | 23.65% |
| AAPL241220P00150000 | 2024-05-10 10:19AM EDT | 2024-12-20 | 2.00 | 1.99 | 2.04 | +0.09 | +4.71% | 1 | 5,863 | 23.02% |
| AAPL250117P00150000 | 2024-05-10 9:41AM EDT | 2025-01-17 | 2.18 | 2.24 | 2.31 | -0.01 | -0.46% | 27 | 20,697 | 22.59% |
| AAPL250321P00150000 | 2024-05-09 3:53PM EDT | 2025-03-21 | 2.99 | 3.00 | 3.15 | 0.00 | - | 5 | 19,172 | 22.49% |
| AAPL250620P00150000 | 2024-05-09 3:42PM EDT | 2025-06-20 | 4.05 | 4.15 | 4.35 | 0.00 | - | 18 | 9,508 | 22.39% |
| AAPL250919P00150000 | 2024-05-10 10:00AM EDT | 2025-09-19 | 5.89 | 5.25 | 5.40 | +0.54 | +10.09% | 1 | 831 | 22.14% |
| AAPL251219P00150000 | 2024-05-09 3:59PM EDT | 2025-12-19 | 6.21 | 6.25 | 6.45 | 0.00 | - | 25 | 4,387 | 22.02% |
| AAPL260116P00150000 | 2024-05-10 9:36AM EDT | 2026-01-16 | 6.40 | 6.40 | 6.65 | 0.00 | - | 5 | 9,652 | 21.82% |
| AAPL260618P00150000 | 2024-05-08 2:13PM EDT | 2026-06-18 | 8.05 | 7.90 | 8.15 | 0.00 | - | 4 | 1,808 | 21.51% |
| AAPL261218P00150000 | 2024-05-10 9:44AM EDT | 2026-12-18 | 9.40 | 9.10 | 9.75 | +0.10 | +1.08% | 51 | 793 | 21.17% |
© 2024 Yahoo. All rights reserved.