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
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,114.11 -402.51 (-0.62%) CMC Crypto 200
1,332.10 -64.43 (-4.62%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:245.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 78.13% |
| AAPL240517C00245000 | 2024-04-26 12:04PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 1,623 | 53.13% |
| AAPL240621C00245000 | 2024-04-26 12:33PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 595 | 6,150 | 34.57% |
| AAPL240719C00245000 | 2024-04-26 12:43PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 45 | 6,543 | 29.10% |
| AAPL240816C00245000 | 2024-04-26 11:34AM EDT | 2024-08-16 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 10 | 1,145 | 27.74% |
| AAPL240920C00245000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 0.14 | 0.11 | 0.13 | +0.02 | +16.67% | 17 | 5,287 | 25.39% |
| AAPL241018C00245000 | 2024-04-24 2:41PM EDT | 2024-10-18 | 0.15 | 0.15 | 0.19 | 0.00 | - | 21 | 302 | 24.51% |
| AAPL241115C00245000 | 2024-04-24 2:42PM EDT | 2024-11-15 | 0.24 | 0.25 | 0.32 | 0.00 | - | 15 | 185 | 24.61% |
| AAPL241220C00245000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 0.40 | 0.37 | 0.43 | 0.00 | - | 11 | 2,998 | 23.85% |
| AAPL250117C00245000 | 2024-04-26 11:54AM EDT | 2025-01-17 | 0.58 | 0.53 | 0.59 | +0.01 | +1.75% | 2 | 9,940 | 23.84% |
| AAPL250321C00245000 | 2024-04-26 12:31PM EDT | 2025-03-21 | 1.08 | 1.05 | 1.08 | +0.02 | +1.89% | 7 | 481 | 24.13% |
| AAPL250620C00245000 | 2024-04-24 10:34AM EDT | 2025-06-20 | 2.16 | 2.04 | 2.15 | +0.17 | +8.54% | 38 | 4,139 | 25.03% |
| AAPL250919C00245000 | 2024-04-16 12:11PM EDT | 2025-09-19 | 3.55 | 3.20 | 3.35 | 0.00 | - | 2 | 376 | 25.57% |
| AAPL251219C00245000 | 2024-04-26 1:42PM EDT | 2025-12-19 | 4.75 | 4.65 | 4.75 | +0.32 | +7.22% | 81 | 458 | 26.19% |
| AAPL260116C00245000 | 2024-04-24 11:43AM EDT | 2026-01-16 | 5.00 | 5.05 | 5.20 | 0.00 | - | 72 | 1,645 | 26.36% |
| AAPL260618C00245000 | 2024-04-19 12:54PM EDT | 2026-06-18 | 7.36 | 7.60 | 7.85 | 0.00 | - | 11 | 133 | 27.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 75.15 | 75.60 | 0.00 | - | 1 | 0 | 59.38% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 75.15 | 75.55 | 0.00 | - | 1 | 0 | 44.39% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 75.00 | 75.80 | 0.00 | - | 2 | 0 | 23.15% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 30.88% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 21.90% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 15.66% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 74.40 | 76.25 | 0.00 | - | 1 | 0 | 15.35% |
© 2024 Yahoo. All rights reserved.