Singapore markets close in 5 hours 48 minutes
Straits Times Index
3,284.12 -3.63 (-0.11%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,570.02 +285.48 (+1.65%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,420.31 +204.37 (+0.32%) CMC Crypto 200
1,392.49 +9.91 (+0.72%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,645 | 134.38% |
| AAPL240503C00210000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 686 | 1,916 | 50.78% |
| AAPL240510C00210000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 228 | 539 | 44.14% |
| AAPL240517C00210000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 224 | 9,243 | 36.33% |
| AAPL240524C00210000 | 2024-04-24 12:07PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.08 | +0.03 | +100.00% | 1 | 356 | 33.69% |
| AAPL240531C00210000 | 2024-04-25 3:20PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 6 | 15 | 29.69% |
| AAPL240621C00210000 | 2024-04-25 3:10PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.20 | +0.05 | +38.46% | 894 | 31,471 | 27.54% |
| AAPL240719C00210000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.33 | +0.08 | +33.33% | 135 | 6,578 | 24.59% |
| AAPL240816C00210000 | 2024-04-25 3:10PM EDT | 2024-08-16 | 0.59 | 0.59 | 0.66 | +0.07 | +13.46% | 28 | 14,237 | 24.46% |
| AAPL240920C00210000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 0.94 | 0.97 | 1.03 | +0.08 | +9.30% | 157 | 15,933 | 23.68% |
| AAPL241018C00210000 | 2024-04-25 2:57PM EDT | 2024-10-18 | 1.27 | 1.32 | 1.37 | +0.11 | +9.48% | 14 | 1,672 | 23.35% |
| AAPL241115C00210000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 2.00 | 2.01 | 2.07 | +0.29 | +16.96% | 34 | 2,004 | 24.35% |
| AAPL241220C00210000 | 2024-04-25 12:29PM EDT | 2024-12-20 | 2.49 | 2.63 | 2.70 | +0.12 | +5.06% | 11 | 5,977 | 24.43% |
| AAPL250117C00210000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.30 | +0.23 | +7.62% | 93 | 19,735 | 24.71% |
| AAPL250321C00210000 | 2024-04-25 2:17PM EDT | 2025-03-21 | 4.70 | 4.70 | 4.85 | +0.20 | +4.44% | 4 | 6,097 | 25.60% |
| AAPL250620C00210000 | 2024-04-25 11:37AM EDT | 2025-06-20 | 6.73 | 7.05 | 7.25 | -0.07 | -1.03% | 20 | 4,122 | 26.78% |
| AAPL250919C00210000 | 2024-04-25 11:42AM EDT | 2025-09-19 | 8.95 | 9.35 | 9.55 | +0.21 | +2.40% | 9 | 1,832 | 27.59% |
| AAPL251219C00210000 | 2024-04-24 12:08PM EDT | 2025-12-19 | 11.50 | 11.70 | 11.95 | 0.00 | - | 8 | 4,479 | 28.46% |
| AAPL260116C00210000 | 2024-04-25 2:48PM EDT | 2026-01-16 | 12.05 | 12.15 | 12.55 | +0.05 | +0.42% | 12 | 3,816 | 28.55% |
| AAPL260618C00210000 | 2024-04-25 1:11PM EDT | 2026-06-18 | 15.65 | 15.90 | 16.30 | +0.55 | +3.64% | 2 | 1,102 | 29.59% |
| AAPL261218C00210000 | 2024-04-25 3:12PM EDT | 2026-12-18 | 20.00 | 19.30 | 20.45 | +0.85 | +4.44% | 14 | 1,002 | 30.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 2024-04-26 | 39.92 | 39.75 | 40.40 | 0.00 | - | 3 | 0 | 221.48% |
| AAPL240510P00210000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 42.85 | 39.60 | 40.50 | 0.00 | - | 1 | 1 | 60.40% |
| AAPL240517P00210000 | 2024-04-19 1:11PM EDT | 2024-05-17 | 44.89 | 39.60 | 40.40 | 0.00 | - | 3 | 0 | 47.27% |
| AAPL240621P00210000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 40.45 | 39.45 | 40.65 | -1.25 | -3.00% | 5,560 | 711 | 33.06% |
| AAPL240719P00210000 | 2024-04-23 3:23PM EDT | 2024-07-19 | 43.10 | 39.55 | 40.45 | 0.00 | - | 1 | 0 | 24.78% |
| AAPL240816P00210000 | 2024-04-17 2:21PM EDT | 2024-08-16 | 41.00 | 39.70 | 40.55 | 0.00 | - | 40 | 10 | 22.57% |
| AAPL240920P00210000 | 2024-04-25 3:43PM EDT | 2024-09-20 | 40.40 | 39.50 | 40.70 | -0.60 | -1.46% | 570 | 123 | 20.94% |
| AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 2024-10-18 | 37.57 | 44.45 | 46.35 | 0.00 | - | 4 | 0 | 38.85% |
| AAPL241115P00210000 | 2024-04-10 3:00PM EDT | 2024-11-15 | 42.40 | 39.40 | 40.70 | 0.00 | - | 40 | 10 | 17.85% |
| AAPL241220P00210000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 41.00 | 39.30 | 40.70 | 0.00 | - | 214 | 95 | 16.50% |
| AAPL250117P00210000 | 2024-04-25 12:34PM EDT | 2025-01-17 | 41.00 | 38.40 | 40.95 | -1.95 | -4.54% | 8 | 471 | 16.86% |
| AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 2025-03-21 | 36.87 | 34.80 | 36.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL250620P00210000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 44.00 | 39.90 | 41.10 | 0.00 | - | 3 | 572 | 13.98% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 2025-09-19 | 41.40 | 40.80 | 42.10 | 0.00 | - | 2 | 131 | 15.25% |
| AAPL251219P00210000 | 2024-04-19 11:49AM EDT | 2025-12-19 | 45.65 | 40.95 | 42.60 | 0.00 | - | 3 | 2,944 | 15.05% |
| AAPL260116P00210000 | 2024-04-24 1:48PM EDT | 2026-01-16 | 41.85 | 40.20 | 42.15 | 0.00 | - | 10 | 128 | 13.85% |
| AAPL260618P00210000 | 2024-04-22 9:38AM EDT | 2026-06-18 | 46.27 | 40.45 | 43.00 | 0.00 | - | 2 | 75 | 13.86% |
| AAPL261218P00210000 | 2024-04-22 9:38AM EDT | 2026-12-18 | 46.29 | 42.05 | 44.15 | 0.00 | - | 2 | 9 | 14.02% |
© 2024 Yahoo. All rights reserved.