Singapore markets close in 7 hours 19 minutes
Straits Times Index
3,257.13 -36.00 (-1.09%) Nikkei
37,883.93 -576.15 (-1.50%) Hang Seng
17,144.12 -57.15 (-0.33%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,375.03 -2,415.82 (-3.62%) CMC Crypto 200
1,394.54 -29.56 (-2.08%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 143.75% |
| AAPL240503C00235000 | 2024-04-12 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 67.19% |
| AAPL240517C00235000 | 2024-04-22 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 622 | 47.27% |
| AAPL240524C00235000 | 2024-04-12 2:56PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 44.53% |
| AAPL240531C00235000 | 2024-04-18 2:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 41.21% |
| AAPL240621C00235000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 9,324 | 32.03% |
| AAPL240719C00235000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 1 | 1,636 | 27.54% |
| AAPL240816C00235000 | 2024-04-24 2:54PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 134 | 1,845 | 26.12% |
| AAPL240920C00235000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 0.15 | 0.14 | 0.20 | -0.03 | -16.67% | 107 | 2,406 | 24.51% |
| AAPL241018C00235000 | 2024-04-24 1:41PM EDT | 2024-10-18 | 0.29 | 0.22 | 0.28 | -0.32 | -52.46% | 2 | 128 | 23.68% |
| AAPL241115C00235000 | 2024-04-24 3:05PM EDT | 2024-11-15 | 0.41 | 0.41 | 0.45 | -0.11 | -21.15% | 93 | 72 | 23.80% |
| AAPL241220C00235000 | 2024-04-24 2:59PM EDT | 2024-12-20 | 0.58 | 0.61 | 0.64 | -0.01 | -1.69% | 68 | 8,381 | 23.46% |
| AAPL250117C00235000 | 2024-04-24 2:56PM EDT | 2025-01-17 | 0.77 | 0.79 | 0.85 | +0.02 | +2.67% | 107 | 21,490 | 23.49% |
| AAPL250321C00235000 | 2024-04-24 12:47PM EDT | 2025-03-21 | 1.55 | 1.44 | 1.57 | +0.12 | +8.39% | 235 | 5,232 | 24.20% |
| AAPL250620C00235000 | 2024-04-24 12:08PM EDT | 2025-06-20 | 2.99 | 2.72 | 2.92 | +0.23 | +8.33% | 36 | 1,642 | 25.21% |
| AAPL250919C00235000 | 2024-04-24 11:24AM EDT | 2025-09-19 | 4.24 | 4.25 | 4.40 | +0.24 | +6.00% | 3 | 147 | 25.91% |
| AAPL251219C00235000 | 2024-04-19 10:06AM EDT | 2025-12-19 | 5.75 | 5.75 | 6.10 | 0.00 | - | 21 | 1,104 | 26.69% |
| AAPL260116C00235000 | 2024-04-24 9:54AM EDT | 2026-01-16 | 6.35 | 6.25 | 6.70 | +0.30 | +4.96% | 1 | 765 | 27.00% |
| AAPL260618C00235000 | 2024-04-24 9:30AM EDT | 2026-06-18 | 9.18 | 9.20 | 9.45 | +0.28 | +3.15% | 3 | 644 | 27.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 2024-04-26 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 296.39% |
| AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 2024-12-20 | 52.16 | 61.90 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00235000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 65.00 | 65.25 | 66.80 | 0.00 | - | 19 | 2 | 23.41% |
| AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 65.30 | 67.05 | 0.00 | - | 1 | 0 | 22.27% |
| AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 61.55 | 65.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00235000 | 2024-03-21 12:33PM EDT | 2025-12-19 | 62.71 | 69.50 | 71.95 | 0.00 | - | 2 | 10 | 26.55% |
| AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL260618P00235000 | 2024-03-18 10:45AM EDT | 2026-06-18 | 57.43 | 64.85 | 68.90 | 0.00 | - | 1 | 0 | 18.57% |
© 2024 Yahoo. All rights reserved.