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
7,843.10 -33.95 (-0.43%) Bitcoin USD
65,434.94 +3,231.26 (+5.19%) CMC Crypto 200
1,342.17 +29.55 (+2.30%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00200000 | 2024-04-18 3:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 35,764 | 50.00% |
| AAPL240426C00200000 | 2024-04-18 3:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 8,269 | 25.00% |
| AAPL240503C00200000 | 2024-04-18 3:52PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 506 | 6,154 | 25.00% |
| AAPL240510C00200000 | 2024-04-18 3:15PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 226 | 1,579 | 12.50% |
| AAPL240517C00200000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,896 | 35,586 | 12.50% |
| AAPL240524C00200000 | 2024-04-18 3:46PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 629 | 12.50% |
| AAPL240531C00200000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 876 | 2,206 | 12.50% |
| AAPL240621C00200000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,812 | 56,600 | 12.50% |
| AAPL240719C00200000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,067 | 17,468 | 6.25% |
| AAPL240816C00200000 | 2024-04-18 3:51PM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 709 | 12,996 | 6.25% |
| AAPL240920C00200000 | 2024-04-18 3:56PM EDT | 2024-09-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 987 | 34,248 | 6.25% |
| AAPL241018C00200000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 2.55 | 0.00 | 0.00 | 0.00 | - | 72 | 3,462 | 6.25% |
| AAPL241115C00200000 | 2024-04-18 3:55PM EDT | 2024-11-15 | 3.39 | 0.00 | 0.00 | 0.00 | - | 417 | 1,379 | 6.25% |
| AAPL241220C00200000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 165 | 9,668 | 6.25% |
| AAPL250117C00200000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1,895 | 42,038 | 3.13% |
| AAPL250321C00200000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 144 | 6,118 | 3.13% |
| AAPL250620C00200000 | 2024-04-18 3:24PM EDT | 2025-06-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 162 | 4,198 | 3.13% |
| AAPL250919C00200000 | 2024-04-18 3:58PM EDT | 2025-09-19 | 11.93 | 0.00 | 0.00 | 0.00 | - | 256 | 1,779 | 3.13% |
| AAPL251219C00200000 | 2024-04-18 3:03PM EDT | 2025-12-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 216 | 7,007 | 3.13% |
| AAPL260116C00200000 | 2024-04-18 3:44PM EDT | 2026-01-16 | 15.12 | 0.00 | 0.00 | 0.00 | - | 447 | 5,908 | 3.13% |
| AAPL260618C00200000 | 2024-04-18 3:50PM EDT | 2026-06-18 | 19.21 | 0.00 | 0.00 | 0.00 | - | 5 | 3,744 | 3.13% |
| AAPL261218C00200000 | 2024-04-18 3:50PM EDT | 2026-12-18 | 22.88 | 0.00 | 0.00 | 0.00 | - | 226 | 1,228 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00200000 | 2024-04-18 3:00PM EDT | 2024-04-19 | 32.95 | 0.00 | 0.00 | 0.00 | - | 306 | 48 | 0.00% |
| AAPL240426P00200000 | 2024-04-18 1:38PM EDT | 2024-04-26 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| AAPL240503P00200000 | 2024-04-16 9:59AM EDT | 2024-05-03 | 26.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL240510P00200000 | 2024-04-18 3:27PM EDT | 2024-05-10 | 32.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240517P00200000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 32.70 | 0.00 | 0.00 | 0.00 | - | 67 | 19 | 0.00% |
| AAPL240531P00200000 | 2024-04-12 1:20PM EDT | 2024-05-31 | 24.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240621P00200000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2,713 | 2,415 | 0.00% |
| AAPL240719P00200000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 499 | 525 | 0.00% |
| AAPL240816P00200000 | 2024-04-18 12:18PM EDT | 2024-08-16 | 32.42 | 0.00 | 0.00 | 0.00 | - | 12 | 74 | 0.00% |
| AAPL240920P00200000 | 2024-04-17 2:49PM EDT | 2024-09-20 | 31.13 | 0.00 | 0.00 | 0.00 | - | 50 | 2,599 | 0.00% |
| AAPL241018P00200000 | 2024-04-18 10:06AM EDT | 2024-10-18 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| AAPL241115P00200000 | 2024-04-12 11:40AM EDT | 2024-11-15 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| AAPL241220P00200000 | 2024-04-16 12:14PM EDT | 2024-12-20 | 31.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3,526 | 0.00% |
| AAPL250117P00200000 | 2024-04-18 9:34AM EDT | 2025-01-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12,052 | 0.00% |
| AAPL250321P00200000 | 2024-04-16 1:53PM EDT | 2025-03-21 | 32.33 | 0.00 | 0.00 | 0.00 | - | 50 | 314 | 0.00% |
| AAPL250620P00200000 | 2024-04-18 1:09PM EDT | 2025-06-20 | 34.58 | 0.00 | 0.00 | 0.00 | - | 79 | 4,034 | 0.00% |
| AAPL250919P00200000 | 2024-03-21 3:41PM EDT | 2025-09-19 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| AAPL251219P00200000 | 2024-04-18 1:09PM EDT | 2025-12-19 | 35.83 | 0.00 | 0.00 | 0.00 | - | 75 | 3,280 | 0.00% |
| AAPL260116P00200000 | 2024-04-15 12:47PM EDT | 2026-01-16 | 31.06 | 0.00 | 0.00 | 0.00 | - | 65 | 1,316 | 0.00% |
| AAPL260618P00200000 | 2024-04-10 2:39PM EDT | 2026-06-18 | 36.47 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| AAPL261218P00200000 | 2024-04-18 12:58PM EDT | 2026-12-18 | 38.37 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.