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
63,975.98 -901.73 (-1.39%) CMC Crypto 200
1,333.00 -63.53 (-4.55%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00195000 | 2024-04-26 11:04AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,527 | 93.75% |
| AAPL240503C00195000 | 2024-04-26 1:57PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2,188 | 4,687 | 43.36% |
| AAPL240510C00195000 | 2024-04-26 2:00PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 740 | 3,787 | 35.06% |
| AAPL240517C00195000 | 2024-04-26 2:07PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 3,468 | 25,548 | 30.37% |
| AAPL240524C00195000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.20 | -0.03 | -13.64% | 162 | 1,783 | 27.49% |
| AAPL240531C00195000 | 2024-04-26 1:55PM EDT | 2024-05-31 | 0.24 | 0.23 | 0.25 | -0.05 | -17.24% | 131 | 868 | 25.73% |
| AAPL240621C00195000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 0.64 | 0.64 | 0.66 | -0.09 | -12.33% | 512 | 31,807 | 25.22% |
| AAPL240719C00195000 | 2024-04-26 1:55PM EDT | 2024-07-19 | 1.01 | 1.02 | 1.05 | -0.14 | -12.17% | 286 | 8,728 | 23.30% |
| AAPL240816C00195000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 1.81 | 1.80 | 1.83 | -0.16 | -8.12% | 340 | 59,990 | 23.93% |
| AAPL240920C00195000 | 2024-04-26 2:04PM EDT | 2024-09-20 | 2.56 | 2.55 | 2.60 | -0.14 | -5.19% | 257 | 15,329 | 23.62% |
| AAPL241018C00195000 | 2024-04-26 1:47PM EDT | 2024-10-18 | 3.20 | 3.20 | 3.30 | -0.15 | -4.48% | 168 | 1,637 | 23.73% |
| AAPL241115C00195000 | 2024-04-26 12:30PM EDT | 2024-11-15 | 4.60 | 4.35 | 4.45 | +0.10 | +2.22% | 9 | 926 | 24.96% |
| AAPL241220C00195000 | 2024-04-26 1:51PM EDT | 2024-12-20 | 5.40 | 5.30 | 5.40 | -0.20 | -3.57% | 50 | 8,439 | 25.16% |
| AAPL250117C00195000 | 2024-04-26 1:41PM EDT | 2025-01-17 | 6.10 | 6.10 | 6.25 | -0.40 | -6.15% | 107 | 21,944 | 25.52% |
| AAPL250321C00195000 | 2024-04-26 12:01PM EDT | 2025-03-21 | 8.60 | 8.10 | 8.30 | +0.07 | +0.82% | 17 | 2,347 | 26.53% |
| AAPL250620C00195000 | 2024-04-26 12:32PM EDT | 2025-06-20 | 11.38 | 11.05 | 11.25 | -0.17 | -1.47% | 29 | 3,299 | 27.84% |
| AAPL250919C00195000 | 2024-04-24 1:37PM EDT | 2025-09-19 | 13.60 | 13.65 | 13.90 | 0.00 | - | 19 | 395 | 28.68% |
| AAPL251219C00195000 | 2024-04-26 9:40AM EDT | 2025-12-19 | 16.85 | 16.25 | 16.50 | +1.54 | +10.06% | 5 | 2,117 | 29.48% |
| AAPL260116C00195000 | 2024-04-26 1:40PM EDT | 2026-01-16 | 17.10 | 16.95 | 17.15 | +1.17 | +7.34% | 4 | 7,583 | 29.56% |
| AAPL260618C00195000 | 2024-04-26 1:19PM EDT | 2026-06-18 | 21.32 | 20.65 | 21.15 | +0.72 | +3.50% | 2 | 718 | 30.59% |
| AAPL261218C00195000 | 2024-04-26 1:08PM EDT | 2026-12-18 | 25.25 | 24.70 | 25.50 | +0.15 | +0.60% | 2 | 379 | 31.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00195000 | 2024-04-25 1:13PM EDT | 2024-04-26 | 25.95 | 25.35 | 25.85 | 0.00 | - | 47 | 48 | 143.16% |
| AAPL240503P00195000 | 2024-04-26 12:23PM EDT | 2024-05-03 | 24.65 | 25.35 | 25.75 | -4.75 | -16.16% | 1 | 0 | 57.13% |
| AAPL240510P00195000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 29.03 | 25.30 | 25.70 | 0.00 | - | 10 | 0 | 40.33% |
| AAPL240517P00195000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 24.13 | 25.40 | 25.75 | -1.97 | -7.55% | 110 | 24 | 34.47% |
| AAPL240524P00195000 | 2024-04-24 9:33AM EDT | 2024-05-24 | 27.88 | 25.35 | 25.75 | 0.00 | - | 1 | 3 | 30.03% |
| AAPL240531P00195000 | 2024-04-24 10:25AM EDT | 2024-05-31 | 27.04 | 25.35 | 25.75 | 0.00 | - | 3 | 2 | 26.95% |
| AAPL240621P00195000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 25.55 | 25.60 | 25.80 | -0.45 | -1.73% | 54 | 5,503 | 22.10% |
| AAPL240719P00195000 | 2024-04-24 12:36PM EDT | 2024-07-19 | 26.33 | 25.60 | 25.90 | 0.00 | - | 15 | 215 | 19.07% |
| AAPL240816P00195000 | 2024-04-26 11:55AM EDT | 2024-08-16 | 25.00 | 25.50 | 26.15 | -1.00 | -3.85% | 3 | 1,107 | 18.30% |
| AAPL240920P00195000 | 2024-04-26 1:33PM EDT | 2024-09-20 | 25.80 | 25.85 | 26.25 | -0.95 | -3.55% | 50 | 5,381 | 16.54% |
| AAPL241018P00195000 | 2024-04-26 12:09PM EDT | 2024-10-18 | 25.55 | 26.25 | 26.45 | -4.96 | -16.26% | 10 | 23 | 16.08% |
| AAPL241115P00195000 | 2024-04-03 12:05PM EDT | 2024-11-15 | 26.10 | 26.45 | 27.00 | 0.00 | - | 3 | 30 | 16.97% |
| AAPL241220P00195000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 28.95 | 26.80 | 27.15 | 0.00 | - | 2 | 3,316 | 16.14% |
| AAPL250117P00195000 | 2024-04-24 2:26PM EDT | 2025-01-17 | 27.65 | 27.00 | 27.65 | 0.00 | - | 1 | 8,841 | 16.64% |
| AAPL250321P00195000 | 2024-04-16 9:53AM EDT | 2025-03-21 | 25.74 | 27.55 | 28.25 | 0.00 | - | 40 | 77 | 16.33% |
| AAPL250620P00195000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 32.50 | 28.70 | 29.50 | 0.00 | - | 111 | 413 | 16.75% |
| AAPL250919P00195000 | 2024-04-24 1:40PM EDT | 2025-09-19 | 30.01 | 28.65 | 30.05 | 0.00 | - | 1 | 98 | 16.05% |
| AAPL251219P00195000 | 2024-04-22 11:26AM EDT | 2025-12-19 | 33.15 | 29.25 | 31.05 | 0.00 | - | 1 | 2,379 | 16.17% |
| AAPL260116P00195000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 27.84 | 30.25 | 31.20 | 0.00 | - | 10 | 671 | 16.01% |
| AAPL260618P00195000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 34.81 | 31.20 | 32.80 | 0.00 | - | 3 | 85 | 16.21% |
© 2024 Yahoo. All rights reserved.