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
63,968.57 -606.48 (-0.94%) CMC Crypto 200
1,330.35 -66.19 (-4.74%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00180000 | 2024-04-26 1:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 39,170 | 46.88% |
| AAPL240503C00180000 | 2024-04-26 1:36PM EDT | 2024-05-03 | 0.54 | 0.54 | 0.55 | -0.23 | -29.49% | 12,470 | 31,024 | 35.03% |
| AAPL240510C00180000 | 2024-04-26 1:36PM EDT | 2024-05-10 | 0.97 | 0.97 | 0.97 | -0.17 | -14.91% | 1,630 | 12,820 | 30.79% |
| AAPL240517C00180000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 1.29 | 1.28 | 1.30 | -0.18 | -12.33% | 6,045 | 50,293 | 28.35% |
| AAPL240524C00180000 | 2024-04-26 1:35PM EDT | 2024-05-24 | 1.56 | 1.53 | 1.58 | -0.16 | -9.30% | 1,024 | 3,967 | 26.71% |
| AAPL240531C00180000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 1.74 | 1.73 | 1.79 | -0.21 | -10.55% | 488 | 30,915 | 25.27% |
| AAPL240621C00180000 | 2024-04-26 1:36PM EDT | 2024-06-21 | 3.03 | 3.00 | 3.05 | -0.23 | -7.06% | 1,912 | 42,562 | 25.81% |
| AAPL240719C00180000 | 2024-04-26 1:30PM EDT | 2024-07-19 | 4.15 | 4.10 | 4.20 | -0.20 | -4.60% | 187 | 8,386 | 25.10% |
| AAPL240816C00180000 | 2024-04-26 1:36PM EDT | 2024-08-16 | 5.55 | 5.50 | 5.60 | -0.20 | -3.48% | 93 | 4,880 | 25.78% |
| AAPL240920C00180000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 6.89 | 6.85 | 6.90 | -0.23 | -3.23% | 312 | 17,962 | 25.70% |
| AAPL241018C00180000 | 2024-04-26 12:29PM EDT | 2024-10-18 | 8.20 | 7.90 | 8.00 | 0.00 | - | 103 | 2,697 | 26.00% |
| AAPL241115C00180000 | 2024-04-26 12:08PM EDT | 2024-11-15 | 9.73 | 9.35 | 9.50 | +0.03 | +0.31% | 163 | 906 | 27.18% |
| AAPL241220C00180000 | 2024-04-26 1:33PM EDT | 2024-12-20 | 10.80 | 10.65 | 10.75 | -0.15 | -1.37% | 151 | 9,651 | 27.43% |
| AAPL250117C00180000 | 2024-04-26 1:19PM EDT | 2025-01-17 | 11.75 | 11.70 | 11.80 | -0.25 | -2.08% | 331 | 22,005 | 27.79% |
| AAPL250321C00180000 | 2024-04-26 1:28PM EDT | 2025-03-21 | 14.15 | 14.05 | 14.20 | -0.20 | -1.39% | 139 | 3,125 | 28.75% |
| AAPL250620C00180000 | 2024-04-26 1:09PM EDT | 2025-06-20 | 17.46 | 17.25 | 17.40 | -0.14 | -0.80% | 32 | 5,801 | 29.87% |
| AAPL250919C00180000 | 2024-04-26 12:52PM EDT | 2025-09-19 | 20.37 | 20.00 | 20.25 | +0.22 | +1.09% | 3 | 414 | 30.64% |
| AAPL251219C00180000 | 2024-04-26 12:24PM EDT | 2025-12-19 | 23.10 | 22.80 | 23.00 | +0.30 | +1.32% | 1 | 8,715 | 31.40% |
| AAPL260116C00180000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 24.05 | 23.50 | 23.70 | +0.25 | +1.05% | 17 | 5,507 | 31.48% |
| AAPL260618C00180000 | 2024-04-26 1:24PM EDT | 2026-06-18 | 27.55 | 27.40 | 27.75 | -0.02 | -0.07% | 2 | 1,318 | 32.34% |
| AAPL261218C00180000 | 2024-04-26 1:07PM EDT | 2026-12-18 | 32.00 | 31.40 | 32.45 | +0.50 | +1.59% | 15 | 413 | 33.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00180000 | 2024-04-26 1:33PM EDT | 2024-04-26 | 10.20 | 10.10 | 10.45 | 0.00 | - | 79 | 133 | 0.00% |
| AAPL240503P00180000 | 2024-04-26 1:15PM EDT | 2024-05-03 | 10.40 | 10.50 | 10.65 | -0.20 | -1.89% | 602 | 3,442 | 24.61% |
| AAPL240510P00180000 | 2024-04-26 1:23PM EDT | 2024-05-10 | 11.05 | 10.95 | 11.10 | -0.50 | -4.33% | 54 | 278 | 26.00% |
| AAPL240517P00180000 | 2024-04-26 1:30PM EDT | 2024-05-17 | 11.17 | 11.15 | 11.35 | -0.30 | -2.62% | 99 | 16,665 | 24.10% |
| AAPL240524P00180000 | 2024-04-26 12:34PM EDT | 2024-05-24 | 11.10 | 11.30 | 11.50 | -0.50 | -4.31% | 24 | 164 | 22.23% |
| AAPL240531P00180000 | 2024-04-26 11:10AM EDT | 2024-05-31 | 10.85 | 11.40 | 11.60 | -0.65 | -5.65% | 7 | 76 | 20.67% |
| AAPL240621P00180000 | 2024-04-26 1:27PM EDT | 2024-06-21 | 12.15 | 12.15 | 12.35 | -0.29 | -2.33% | 136 | 53,448 | 20.29% |
| AAPL240719P00180000 | 2024-04-26 1:21PM EDT | 2024-07-19 | 12.80 | 12.70 | 12.85 | -0.27 | -2.07% | 48 | 12,330 | 18.53% |
| AAPL240816P00180000 | 2024-04-25 12:47PM EDT | 2024-08-16 | 14.07 | 13.55 | 13.80 | 0.00 | - | 27 | 7,524 | 19.05% |
| AAPL240920P00180000 | 2024-04-26 10:20AM EDT | 2024-09-20 | 13.57 | 14.05 | 14.30 | -0.74 | -5.17% | 5 | 23,064 | 17.96% |
| AAPL241018P00180000 | 2024-04-25 2:35PM EDT | 2024-10-18 | 15.25 | 14.50 | 14.75 | 0.00 | - | 1 | 1,144 | 17.53% |
| AAPL241115P00180000 | 2024-04-24 12:23PM EDT | 2024-11-15 | 16.44 | 15.40 | 15.70 | 0.00 | - | 12 | 692 | 18.32% |
| AAPL241220P00180000 | 2024-04-26 10:44AM EDT | 2024-12-20 | 15.47 | 16.00 | 16.25 | -0.99 | -6.01% | 1 | 14,921 | 18.00% |
| AAPL250117P00180000 | 2024-04-26 1:19PM EDT | 2025-01-17 | 16.45 | 16.40 | 16.60 | -0.60 | -3.52% | 6 | 49,837 | 17.67% |
| AAPL250321P00180000 | 2024-04-26 1:12PM EDT | 2025-03-21 | 17.45 | 17.55 | 17.75 | -2.02 | -10.37% | 7 | 3,717 | 17.77% |
| AAPL250620P00180000 | 2024-04-26 9:49AM EDT | 2025-06-20 | 19.06 | 19.00 | 19.25 | -0.72 | -3.64% | 20 | 6,608 | 17.86% |
| AAPL250919P00180000 | 2024-04-19 12:49PM EDT | 2025-09-19 | 23.74 | 20.15 | 20.45 | 0.00 | - | 2 | 289 | 17.73% |
| AAPL251219P00180000 | 2024-04-25 11:09AM EDT | 2025-12-19 | 21.00 | 21.40 | 21.75 | -1.26 | -5.66% | 3 | 5,636 | 17.86% |
| AAPL260116P00180000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 23.42 | 21.65 | 21.85 | 0.00 | - | 2 | 3,322 | 17.57% |
| AAPL260618P00180000 | 2024-04-23 11:19AM EDT | 2026-06-18 | 25.16 | 23.15 | 23.55 | 0.00 | - | 10 | 853 | 17.50% |
| AAPL261218P00180000 | 2024-04-23 2:33PM EDT | 2026-12-18 | 26.50 | 24.60 | 25.10 | 0.00 | - | 1 | 41 | 17.17% |
© 2024 Yahoo. All rights reserved.