Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,646.72 -161.68 (-0.26%) CMC Crypto 200
885.54 0.00 (0.00%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00170000 | 2024-04-17 4:00PM EDT | 2024-04-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 68,607 | 34,741 | 3.13% |
| AAPL240426C00170000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 1.92 | 0.00 | 0.00 | 0.00 | - | 19,254 | 20,800 | 1.56% |
| AAPL240503C00170000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2,802 | 20,323 | 1.56% |
| AAPL240510C00170000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 798 | 1,612 | 1.56% |
| AAPL240517C00170000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2,950 | 23,297 | 1.56% |
| AAPL240524C00170000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 5.35 | 0.00 | 0.00 | 0.00 | - | 217 | 1,089 | 0.78% |
| AAPL240531C00170000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 219 | 339 | 0.78% |
| AAPL240621C00170000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2,524 | 24,626 | 0.78% |
| AAPL240719C00170000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 832 | 6,400 | 0.78% |
| AAPL240816C00170000 | 2024-04-17 3:51PM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 337 | 3,035 | 0.39% |
| AAPL240920C00170000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 11.55 | 0.00 | 0.00 | 0.00 | - | 229 | 6,002 | 0.39% |
| AAPL241018C00170000 | 2024-04-17 3:54PM EDT | 2024-10-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 90 | 1,878 | 0.39% |
| AAPL241115C00170000 | 2024-04-17 3:59PM EDT | 2024-11-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 153 | 439 | 0.39% |
| AAPL241220C00170000 | 2024-04-17 3:52PM EDT | 2024-12-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 64 | 7,640 | 0.39% |
| AAPL250117C00170000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 898 | 14,570 | 0.39% |
| AAPL250321C00170000 | 2024-04-17 3:24PM EDT | 2025-03-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 62 | 2,134 | 0.39% |
| AAPL250620C00170000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 22.08 | 0.00 | 0.00 | 0.00 | - | 29 | 2,178 | 0.39% |
| AAPL250919C00170000 | 2024-04-17 9:37AM EDT | 2025-09-19 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 0.20% |
| AAPL251219C00170000 | 2024-04-17 1:34PM EDT | 2025-12-19 | 27.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4,550 | 0.20% |
| AAPL260116C00170000 | 2024-04-17 3:34PM EDT | 2026-01-16 | 28.37 | 0.00 | 0.00 | 0.00 | - | 47 | 2,061 | 0.20% |
| AAPL260618C00170000 | 2024-04-17 2:10PM EDT | 2026-06-18 | 32.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,232 | 0.20% |
| AAPL261218C00170000 | 2024-04-17 3:55PM EDT | 2026-12-18 | 36.20 | 0.00 | 0.00 | 0.00 | - | 213 | 605 | 0.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00170000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 2.47 | 0.00 | 0.00 | 0.00 | - | 28,460 | 47,580 | 0.00% |
| AAPL240426P00170000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5,247 | 6,421 | 0.00% |
| AAPL240503P00170000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,218 | 4,612 | 0.00% |
| AAPL240510P00170000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 5.85 | 0.00 | 0.00 | 0.00 | - | 521 | 2,330 | 0.00% |
| AAPL240517P00170000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2,440 | 22,030 | 0.00% |
| AAPL240524P00170000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 6.39 | 0.00 | 0.00 | 0.00 | - | 166 | 1,046 | 0.00% |
| AAPL240531P00170000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 105 | 245 | 0.00% |
| AAPL240621P00170000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1,162 | 45,780 | 0.00% |
| AAPL240719P00170000 | 2024-04-17 3:55PM EDT | 2024-07-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 770 | 7,467 | 0.00% |
| AAPL240816P00170000 | 2024-04-17 3:51PM EDT | 2024-08-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 275 | 6,269 | 0.00% |
| AAPL240920P00170000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 10.08 | 0.00 | 0.00 | 0.00 | - | 64 | 18,634 | 0.00% |
| AAPL241018P00170000 | 2024-04-17 3:58PM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 33 | 9,156 | 0.00% |
| AAPL241115P00170000 | 2024-04-17 3:45PM EDT | 2024-11-15 | 11.68 | 0.00 | 0.00 | 0.00 | - | 4 | 2,975 | 0.00% |
| AAPL241220P00170000 | 2024-04-17 2:34PM EDT | 2024-12-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 310 | 6,797 | 0.00% |
| AAPL250117P00170000 | 2024-04-17 3:47PM EDT | 2025-01-17 | 12.62 | 0.00 | 0.00 | 0.00 | - | 88 | 40,993 | 0.00% |
| AAPL250321P00170000 | 2024-04-17 3:39PM EDT | 2025-03-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 555 | 9,629 | 0.00% |
| AAPL250620P00170000 | 2024-04-17 3:44PM EDT | 2025-06-20 | 15.46 | 0.00 | 0.00 | 0.00 | - | 4 | 6,954 | 0.00% |
| AAPL250919P00170000 | 2024-04-17 3:44PM EDT | 2025-09-19 | 16.73 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 0.00% |
| AAPL251219P00170000 | 2024-04-17 1:21PM EDT | 2025-12-19 | 17.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,637 | 0.00% |
| AAPL260116P00170000 | 2024-04-17 3:53PM EDT | 2026-01-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 12 | 2,601 | 0.00% |
| AAPL260618P00170000 | 2024-04-17 3:45PM EDT | 2026-06-18 | 19.80 | 0.00 | 0.00 | 0.00 | - | 17 | 796 | 0.00% |
| AAPL261218P00170000 | 2024-04-17 12:50PM EDT | 2026-12-18 | 20.70 | 0.00 | 0.00 | 0.00 | - | 34 | 376 | 0.00% |
© 2024 Yahoo. All rights reserved.