Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,457.94 -2,916.17 (-4.39%) CMC Crypto 200
1,354.65 -27.93 (-2.02%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00165000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6,255 | 0 | 0.00% |
| AAPL240503C00165000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,854 | 0 | 0.00% |
| AAPL240510C00165000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 7.05 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| AAPL240517C00165000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2,248 | 0 | 0.00% |
| AAPL240524C00165000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 7.98 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AAPL240531C00165000 | 2024-04-24 3:55PM EDT | 2024-05-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AAPL240621C00165000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 9.94 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.00% |
| AAPL240719C00165000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| AAPL240816C00165000 | 2024-04-24 3:51PM EDT | 2024-08-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AAPL240920C00165000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| AAPL241018C00165000 | 2024-04-24 3:43PM EDT | 2024-10-18 | 15.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AAPL241115C00165000 | 2024-04-24 2:21PM EDT | 2024-11-15 | 16.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL241220C00165000 | 2024-04-24 2:34PM EDT | 2024-12-20 | 17.89 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL250117C00165000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AAPL250321C00165000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AAPL250620C00165000 | 2024-04-24 3:54PM EDT | 2025-06-20 | 24.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250919C00165000 | 2024-04-24 2:16PM EDT | 2025-09-19 | 27.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL251219C00165000 | 2024-04-24 11:06AM EDT | 2025-12-19 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116C00165000 | 2024-04-24 1:07PM EDT | 2026-01-16 | 30.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL260618C00165000 | 2024-04-24 3:27PM EDT | 2026-06-18 | 34.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL261218C00165000 | 2024-04-24 3:42PM EDT | 2026-12-18 | 38.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00165000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.26 | 0.00 | 0.00 | 0.00 | - | 49,661 | 0 | 6.25% |
| AAPL240503P00165000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3,735 | 0 | 3.13% |
| AAPL240510P00165000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1,599 | 0 | 3.13% |
| AAPL240517P00165000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1,290 | 0 | 3.13% |
| AAPL240524P00165000 | 2024-04-24 3:49PM EDT | 2024-05-24 | 3.24 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| AAPL240531P00165000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 3.49 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 1.56% |
| AAPL240621P00165000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,268 | 0 | 1.56% |
| AAPL240719P00165000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 1.56% |
| AAPL240816P00165000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 6.37 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.78% |
| AAPL240920P00165000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.78% |
| AAPL241018P00165000 | 2024-04-24 3:51PM EDT | 2024-10-18 | 7.58 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| AAPL241115P00165000 | 2024-04-24 2:31PM EDT | 2024-11-15 | 8.75 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.78% |
| AAPL241220P00165000 | 2024-04-24 1:37PM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AAPL250117P00165000 | 2024-04-24 3:55PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.78% |
| AAPL250321P00165000 | 2024-04-24 3:07PM EDT | 2025-03-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AAPL250620P00165000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AAPL250919P00165000 | 2024-04-24 12:00PM EDT | 2025-09-19 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AAPL251219P00165000 | 2024-04-23 3:35PM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AAPL260116P00165000 | 2024-04-22 1:20PM EDT | 2026-01-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| AAPL260618P00165000 | 2024-04-24 1:35PM EDT | 2026-06-18 | 16.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| AAPL261218P00165000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.