Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,114.87 +36.01 (+0.45%) Bitcoin USD
64,202.45 +358.78 (+0.56%) CMC Crypto 200
1,385.00 -11.53 (-0.83%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00240000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 50.00% |
| AAPL240517C00240000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,124 | 25.00% |
| AAPL240621C00240000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 8,606 | 12.50% |
| AAPL240719C00240000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 958 | 12.50% |
| AAPL240816C00240000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 692 | 12.50% |
| AAPL240920C00240000 | 2024-04-25 2:53PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 101 | 3,361 | 12.50% |
| AAPL241018C00240000 | 2024-04-24 2:41PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 832 | 12.50% |
| AAPL241115C00240000 | 2024-04-24 2:41PM EDT | 2024-11-15 | 0.31 | 0.00 | 0.00 | 0.00 | - | 51 | 458 | 12.50% |
| AAPL241220C00240000 | 2024-04-25 3:30PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 11,604 | 6.25% |
| AAPL250117C00240000 | 2024-04-25 3:13PM EDT | 2025-01-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8 | 16,875 | 6.25% |
| AAPL250321C00240000 | 2024-04-25 3:53PM EDT | 2025-03-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 28 | 536 | 6.25% |
| AAPL250620C00240000 | 2024-04-25 3:43PM EDT | 2025-06-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 24 | 5,529 | 6.25% |
| AAPL250919C00240000 | 2024-04-24 11:30AM EDT | 2025-09-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,876 | 6.25% |
| AAPL251219C00240000 | 2024-04-25 3:33PM EDT | 2025-12-19 | 5.43 | 0.00 | 0.00 | 0.00 | - | 3 | 1,507 | 6.25% |
| AAPL260116C00240000 | 2024-04-25 10:47AM EDT | 2026-01-16 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,631 | 6.25% |
| AAPL260618C00240000 | 2024-04-25 9:35AM EDT | 2026-06-18 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 6.25% |
| AAPL261218C00240000 | 2024-04-25 3:02PM EDT | 2026-12-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 2024-04-26 | 71.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00240000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 69.75 | 71.00 | 0.00 | - | 1 | 0 | 37.88% |
| AAPL240920P00240000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 68.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 67.70 | 70.35 | 0.00 | - | 1 | 0 | 20.87% |
| AAPL250117P00240000 | 2024-04-05 1:04PM EDT | 2025-01-17 | 69.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 62.25 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00240000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2,370 | 0 | 0.00% |
| AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 68.80 | 71.90 | 0.00 | - | 1 | 0 | 20.85% |
| AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
| AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 69.05 | 72.20 | 0.00 | - | 1 | 0 | 19.53% |
| AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 2026-06-18 | 65.70 | 69.00 | 72.00 | 0.00 | - | 1 | 0 | 17.11% |
© 2024 Yahoo. All rights reserved.