Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,824.55 -52.50 (-0.67%) Bitcoin USD
64,954.60 +2,041.15 (+3.24%) CMC Crypto 200
1,336.44 +23.82 (+1.85%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00155000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 50 | 14,020 | 0.00% |
| AAPL240426C00155000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 12.37 | 0.00 | 0.00 | 0.00 | - | 178 | 194 | 0.00% |
| AAPL240503C00155000 | 2024-04-18 3:18PM EDT | 2024-05-03 | 13.25 | 0.00 | 0.00 | 0.00 | - | 16 | 95 | 0.00% |
| AAPL240510C00155000 | 2024-04-18 1:24PM EDT | 2024-05-10 | 13.54 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| AAPL240517C00155000 | 2024-04-18 3:37PM EDT | 2024-05-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 49 | 1,413 | 0.00% |
| AAPL240524C00155000 | 2024-04-18 3:51PM EDT | 2024-05-24 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| AAPL240531C00155000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AAPL240621C00155000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 104 | 4,435 | 0.00% |
| AAPL240719C00155000 | 2024-04-18 3:20PM EDT | 2024-07-19 | 17.42 | 0.00 | 0.00 | 0.00 | - | 46 | 437 | 0.00% |
| AAPL240816C00155000 | 2024-04-18 12:45PM EDT | 2024-08-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 0.00% |
| AAPL240920C00155000 | 2024-04-18 3:11PM EDT | 2024-09-20 | 20.32 | 0.00 | 0.00 | 0.00 | - | 12 | 2,211 | 0.00% |
| AAPL241018C00155000 | 2024-04-16 2:11PM EDT | 2024-10-18 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| AAPL241115C00155000 | 2024-04-18 9:50AM EDT | 2024-11-15 | 23.45 | 0.00 | 0.00 | 0.00 | - | 60 | 219 | 0.00% |
| AAPL241220C00155000 | 2024-04-18 2:31PM EDT | 2024-12-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 281 | 2,318 | 0.00% |
| AAPL250117C00155000 | 2024-04-18 10:37AM EDT | 2025-01-17 | 25.77 | 0.00 | 0.00 | 0.00 | - | 2 | 4,424 | 0.00% |
| AAPL250321C00155000 | 2024-04-17 12:49PM EDT | 2025-03-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,994 | 0.00% |
| AAPL250620C00155000 | 2024-04-18 2:11PM EDT | 2025-06-20 | 29.82 | 0.00 | 0.00 | 0.00 | - | 7 | 1,422 | 0.00% |
| AAPL250919C00155000 | 2024-04-17 1:09PM EDT | 2025-09-19 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| AAPL251219C00155000 | 2024-04-16 10:12AM EDT | 2025-12-19 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 0.00% |
| AAPL260116C00155000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 36.70 | 0.00 | 0.00 | 0.00 | - | 16 | 246 | 0.00% |
| AAPL260618C00155000 | 2024-04-18 3:39PM EDT | 2026-06-18 | 39.60 | 0.00 | 0.00 | 0.00 | - | 27 | 352 | 0.00% |
| AAPL261218C00155000 | 2024-04-18 10:40AM EDT | 2026-12-18 | 43.75 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00155000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,449 | 41,445 | 25.00% |
| AAPL240426P00155000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 497 | 6,174 | 12.50% |
| AAPL240503P00155000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.93 | 0.00 | 0.00 | 0.00 | - | 867 | 14,725 | 6.25% |
| AAPL240510P00155000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 1.19 | 0.00 | 0.00 | 0.00 | - | 650 | 20,711 | 6.25% |
| AAPL240517P00155000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,155 | 15,293 | 6.25% |
| AAPL240524P00155000 | 2024-04-18 3:25PM EDT | 2024-05-24 | 1.73 | 0.00 | 0.00 | 0.00 | - | 74 | 410 | 6.25% |
| AAPL240531P00155000 | 2024-04-18 3:54PM EDT | 2024-05-31 | 1.94 | 0.00 | 0.00 | 0.00 | - | 194 | 232 | 6.25% |
| AAPL240621P00155000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,086 | 19,050 | 3.13% |
| AAPL240719P00155000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 377 | 7,593 | 3.13% |
| AAPL240816P00155000 | 2024-04-18 3:28PM EDT | 2024-08-16 | 4.31 | 0.00 | 0.00 | 0.00 | - | 42 | 2,278 | 3.13% |
| AAPL240920P00155000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 5.01 | 0.00 | 0.00 | 0.00 | - | 64 | 9,779 | 3.13% |
| AAPL241018P00155000 | 2024-04-18 2:55PM EDT | 2024-10-18 | 5.65 | 0.00 | 0.00 | 0.00 | - | 273 | 2,698 | 3.13% |
| AAPL241115P00155000 | 2024-04-18 2:45PM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 56 | 1,950 | 3.13% |
| AAPL241220P00155000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 2,532 | 1.56% |
| AAPL250117P00155000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 7.59 | 0.00 | 0.00 | 0.00 | - | 311 | 12,394 | 1.56% |
| AAPL250321P00155000 | 2024-04-18 3:57PM EDT | 2025-03-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6,062 | 1.56% |
| AAPL250620P00155000 | 2024-04-18 3:34PM EDT | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 4,836 | 1.56% |
| AAPL250919P00155000 | 2024-04-18 3:50PM EDT | 2025-09-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 957 | 1.56% |
| AAPL251219P00155000 | 2024-04-18 1:19PM EDT | 2025-12-19 | 12.61 | 0.00 | 0.00 | 0.00 | - | 5 | 1,656 | 1.56% |
| AAPL260116P00155000 | 2024-04-18 2:28PM EDT | 2026-01-16 | 12.78 | 0.00 | 0.00 | 0.00 | - | 41 | 1,448 | 1.56% |
| AAPL260618P00155000 | 2024-04-17 9:30AM EDT | 2026-06-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 1.56% |
| AAPL261218P00155000 | 2024-04-18 1:50PM EDT | 2026-12-18 | 15.69 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 0.78% |
© 2024 Yahoo. All rights reserved.