Singapore markets close in 5 hours 59 minutes
Straits Times Index
3,160.94 -26.72 (-0.84%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,116.48 -269.39 (-1.64%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,357.65 -314.03 (-0.51%) CMC Crypto 200
1,243.61 +358.07 (+37.56%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00215000 | 2024-04-18 1:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,299 | 156.25% |
| AAPL240426C00215000 | 2024-04-16 10:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 56.25% |
| AAPL240503C00215000 | 2024-04-18 10:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 272 | 46.48% |
| AAPL240510C00215000 | 2024-04-18 1:59PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 205 | 40.04% |
| AAPL240517C00215000 | 2024-04-18 1:34PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 8,154 | 35.94% |
| AAPL240524C00215000 | 2024-04-16 1:00PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.10 | 0.00 | - | 3 | 5 | 36.23% |
| AAPL240531C00215000 | 2024-04-18 1:06PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.15 | -0.03 | -37.50% | 67 | 35 | 35.11% |
| AAPL240621C00215000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 91 | 16,889 | 28.52% |
| AAPL240719C00215000 | 2024-04-18 2:45PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.25 | -0.05 | -17.86% | 47 | 8,746 | 26.00% |
| AAPL240816C00215000 | 2024-04-18 1:41PM EDT | 2024-08-16 | 0.45 | 0.43 | 0.47 | -0.11 | -19.64% | 22 | 3,464 | 25.45% |
| AAPL240920C00215000 | 2024-04-18 3:47PM EDT | 2024-09-20 | 0.73 | 0.70 | 0.73 | -0.10 | -12.05% | 100 | 5,921 | 24.46% |
| AAPL241018C00215000 | 2024-04-18 2:18PM EDT | 2024-10-18 | 0.99 | 0.98 | 1.02 | -0.14 | -12.39% | 15 | 949 | 24.26% |
| AAPL241115C00215000 | 2024-04-17 3:25PM EDT | 2024-11-15 | 1.71 | 1.49 | 1.56 | 0.00 | - | 1 | 512 | 25.08% |
| AAPL241220C00215000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 2.00 | 2.00 | 2.06 | -0.20 | -9.09% | 72 | 5,299 | 25.05% |
| AAPL250117C00215000 | 2024-04-18 2:55PM EDT | 2025-01-17 | 2.43 | 2.45 | 2.52 | -0.25 | -9.33% | 383 | 11,238 | 25.17% |
| AAPL250321C00215000 | 2024-04-18 2:02PM EDT | 2025-03-21 | 3.75 | 3.70 | 3.85 | -0.40 | -9.64% | 19 | 976 | 26.00% |
| AAPL250620C00215000 | 2024-04-18 9:59AM EDT | 2025-06-20 | 5.90 | 5.80 | 5.95 | -0.65 | -9.92% | 2 | 5,878 | 27.06% |
| AAPL250919C00215000 | 2024-04-18 12:46PM EDT | 2025-09-19 | 7.90 | 7.85 | 8.05 | -0.50 | -5.95% | 12 | 1,739 | 27.84% |
| AAPL251219C00215000 | 2024-04-18 2:54PM EDT | 2025-12-19 | 10.00 | 9.95 | 10.20 | -0.37 | -3.57% | 4 | 6,183 | 28.58% |
| AAPL260116C00215000 | 2024-04-18 1:01PM EDT | 2026-01-16 | 10.60 | 10.65 | 10.85 | -0.75 | -6.61% | 2 | 2,075 | 28.77% |
| AAPL260618C00215000 | 2024-04-17 1:15PM EDT | 2026-06-18 | 14.75 | 13.95 | 14.30 | 0.00 | - | 16 | 452 | 29.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00215000 | 2024-04-17 3:51PM EDT | 2024-04-19 | 46.52 | 47.30 | 48.50 | 0.00 | - | 36 | 0 | 286.52% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-04-18 3:00PM EDT | 2024-06-21 | 48.05 | 47.50 | 48.40 | +1.62 | +3.49% | 974 | 225 | 34.47% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 47.55 | 48.45 | 0.00 | - | 10 | 0 | 25.73% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 47.40 | 48.45 | 0.00 | - | 1 | 1 | 22.66% |
| AAPL241018P00215000 | 2024-04-17 2:21PM EDT | 2024-10-18 | 46.60 | 47.50 | 48.35 | 0.00 | - | 40 | 10 | 20.01% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 47.40 | 48.45 | 0.00 | - | 1 | 0 | 19.43% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 47.40 | 49.10 | 0.00 | - | 1 | 0 | 21.54% |
| AAPL250117P00215000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 48.15 | 47.40 | 48.40 | +0.75 | +1.58% | 200 | 196 | 16.75% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 46.70 | 48.60 | 0.00 | - | 4 | 0 | 16.25% |
| AAPL250620P00215000 | 2024-04-05 2:18PM EDT | 2025-06-20 | 45.09 | 47.35 | 49.30 | 0.00 | - | 1 | 116 | 17.02% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 0.00% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 47.60 | 49.35 | 0.00 | - | 5 | 4,705 | 14.41% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 47.55 | 49.55 | 0.00 | - | 1 | 36 | 14.58% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 47.20 | 50.45 | 0.00 | - | 17 | 17 | 14.84% |
© 2024 Yahoo. All rights reserved.