Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,980.48 +3,630.42 (+6.12%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00230000 | 2024-05-03 2:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 143 | 53.13% |
| AAPL240517C00230000 | 2024-05-03 10:09AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 47 | 1,515 | 45.31% |
| AAPL240524C00230000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 44 | 13 | 36.91% |
| AAPL240531C00230000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 40 | 74 | 33.01% |
| AAPL240621C00230000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 367 | 19,785 | 27.98% |
| AAPL240719C00230000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | 0.00 | - | 298 | 4,694 | 23.39% |
| AAPL240816C00230000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.32 | +0.07 | +31.82% | 284 | 9,040 | 22.88% |
| AAPL240920C00230000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 0.45 | 0.44 | 0.48 | +0.10 | +28.57% | 251 | 14,137 | 21.34% |
| AAPL241018C00230000 | 2024-05-03 3:05PM EDT | 2024-10-18 | 0.77 | 0.63 | 0.72 | +0.27 | +54.00% | 549 | 11,191 | 21.16% |
| AAPL241115C00230000 | 2024-05-03 3:40PM EDT | 2024-11-15 | 1.26 | 1.14 | 1.20 | +0.45 | +55.56% | 282 | 1,276 | 22.01% |
| AAPL241220C00230000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 1.70 | 1.58 | 1.69 | +0.53 | +45.30% | 153 | 9,816 | 22.13% |
| AAPL250117C00230000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 2.26 | 2.04 | 2.14 | +0.76 | +50.67% | 1,245 | 16,771 | 22.32% |
| AAPL250321C00230000 | 2024-05-03 2:50PM EDT | 2025-03-21 | 3.85 | 3.35 | 3.55 | +1.40 | +57.14% | 133 | 2,030 | 23.43% |
| AAPL250620C00230000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 5.85 | 5.55 | 5.85 | +1.75 | +42.68% | 800 | 3,251 | 24.82% |
| AAPL250919C00230000 | 2024-05-03 2:21PM EDT | 2025-09-19 | 8.70 | 7.55 | 8.05 | +2.90 | +50.00% | 6 | 410 | 25.65% |
| AAPL251219C00230000 | 2024-05-03 2:59PM EDT | 2025-12-19 | 10.95 | 10.00 | 10.40 | +3.12 | +39.85% | 20 | 2,071 | 26.53% |
| AAPL260116C00230000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 11.40 | 10.55 | 11.05 | +3.10 | +37.35% | 446 | 2,761 | 26.69% |
| AAPL260618C00230000 | 2024-05-03 3:35PM EDT | 2026-06-18 | 15.05 | 14.25 | 14.95 | +3.51 | +30.42% | 18 | 460 | 27.90% |
| AAPL261218C00230000 | 2024-05-03 3:53PM EDT | 2026-12-18 | 19.00 | 18.25 | 19.95 | +3.95 | +26.25% | 237 | 798 | 29.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00230000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 45.40 | 46.10 | 47.35 | -13.30 | -22.66% | 90 | 0 | 74.61% |
| AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 59.95 | 60.90 | 0.00 | - | 1 | 0 | 199.21% |
| AAPL240621P00230000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 54.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 46.47% |
| AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 61.65 | 62.95 | 0.00 | - | 1 | 0 | 77.85% |
| AAPL240920P00230000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 59.94 | 46.30 | 47.65 | 0.00 | - | 1 | 0 | 25.16% |
| AAPL241220P00230000 | 2024-04-29 1:18PM EDT | 2024-12-20 | 55.52 | 46.15 | 47.15 | 0.00 | - | 1 | 2 | 17.03% |
| AAPL250117P00230000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 44.70 | 46.10 | 47.20 | -14.58 | -24.60% | 2 | 0 | 16.38% |
| AAPL250321P00230000 | 2024-04-29 2:05PM EDT | 2025-03-21 | 55.55 | 45.45 | 48.50 | 0.00 | - | 5 | 0 | 19.36% |
| AAPL250620P00230000 | 2024-04-10 3:59PM EDT | 2025-06-20 | 62.15 | 45.00 | 48.55 | 0.00 | - | 160 | 4 | 17.22% |
| AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 56.55 | 60.50 | 0.00 | - | 10 | 3 | 33.33% |
| AAPL251219P00230000 | 2024-03-21 12:25PM EDT | 2025-12-19 | 57.55 | 63.15 | 66.95 | 0.00 | - | 2 | 10 | 37.91% |
| AAPL260116P00230000 | 2024-04-05 2:51PM EDT | 2026-01-16 | 60.00 | 45.75 | 48.70 | 0.00 | - | 1 | 3 | 14.34% |
| AAPL260618P00230000 | 2024-04-11 12:44PM EDT | 2026-06-18 | 60.15 | 46.45 | 48.55 | 0.00 | - | 2 | 0 | 12.60% |
| AAPL261218P00230000 | 2024-05-03 10:26AM EDT | 2026-12-18 | 47.20 | 47.25 | 50.10 | -17.90 | -27.50% | 10 | 3 | 13.56% |
© 2024 Yahoo. All rights reserved.