Singapore markets close in 7 hours 7 minutes
Straits Times Index
3,264.79 -28.34 (-0.86%) Nikkei
37,937.78 -522.30 (-1.36%) Hang Seng
17,139.93 -61.34 (-0.36%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,333.85 -2,477.66 (-3.71%) CMC Crypto 200
1,395.83 -28.27 (-1.98%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 165.63% |
| AAPL240517C00250000 | 2024-04-19 12:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,432 | 51.56% |
| AAPL240531C00250000 | 2024-04-18 9:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 47.85% |
| AAPL240621C00250000 | 2024-04-24 2:26PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 26 | 10,091 | 38.18% |
| AAPL240719C00250000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,541 | 30.66% |
| AAPL240816C00250000 | 2024-04-24 3:35PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 107 | 1,778 | 27.25% |
| AAPL240920C00250000 | 2024-04-24 12:48PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.11 | +0.05 | +100.00% | 688 | 3,789 | 26.12% |
| AAPL241018C00250000 | 2024-04-24 1:40PM EDT | 2024-10-18 | 0.14 | 0.09 | 0.16 | +0.04 | +40.00% | 14 | 1,140 | 25.20% |
| AAPL241115C00250000 | 2024-04-24 2:48PM EDT | 2024-11-15 | 0.19 | 0.20 | 0.22 | -0.04 | -17.39% | 65 | 409 | 24.46% |
| AAPL241220C00250000 | 2024-04-24 3:01PM EDT | 2024-12-20 | 0.30 | 0.27 | 0.32 | +0.02 | +7.14% | 482 | 14,530 | 23.90% |
| AAPL250117C00250000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 0.41 | 0.38 | 0.43 | 0.00 | - | 168 | 70,459 | 23.72% |
| AAPL250321C00250000 | 2024-04-24 10:10AM EDT | 2025-03-21 | 0.83 | 0.80 | 0.86 | +0.04 | +5.06% | 107 | 1,974 | 24.17% |
| AAPL250620C00250000 | 2024-04-24 1:56PM EDT | 2025-06-20 | 1.75 | 1.67 | 1.81 | +0.17 | +10.76% | 31 | 6,558 | 25.10% |
| AAPL250919C00250000 | 2024-04-23 12:30PM EDT | 2025-09-19 | 2.53 | 2.54 | 2.78 | 0.00 | - | 36 | 372 | 25.35% |
| AAPL251219C00250000 | 2024-04-24 12:02PM EDT | 2025-12-19 | 4.10 | 3.95 | 4.25 | +0.40 | +10.81% | 11 | 4,597 | 26.35% |
| AAPL260116C00250000 | 2024-04-24 11:00AM EDT | 2026-01-16 | 4.40 | 4.20 | 4.50 | +0.20 | +4.76% | 5 | 10,133 | 26.22% |
| AAPL260618C00250000 | 2024-04-24 12:23PM EDT | 2026-06-18 | 6.95 | 6.60 | 7.05 | +0.53 | +8.26% | 7 | 5,531 | 27.27% |
| AAPL261218C00250000 | 2024-04-24 2:53PM EDT | 2026-12-18 | 8.98 | 8.30 | 10.65 | -0.07 | -0.77% | 35 | 634 | 28.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00250000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 76.30 | 80.50 | 82.05 | 0.00 | - | 2 | 0 | 76.32% |
| AAPL240621P00250000 | 2024-04-19 12:20PM EDT | 2024-06-21 | 80.89 | 80.20 | 81.65 | -4.95 | -5.77% | 1 | 1 | 55.15% |
| AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 77.20 | 78.40 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 80.55 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920P00250000 | 2024-03-27 9:49AM EDT | 2024-09-20 | 78.00 | 80.50 | 81.45 | 0.00 | - | 1 | 0 | 32.40% |
| AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 2024-12-20 | 78.76 | 72.90 | 74.10 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00250000 | 2024-04-19 12:18PM EDT | 2025-01-17 | 85.84 | 80.40 | 81.40 | 0.00 | - | 1 | 1 | 23.79% |
| AAPL250321P00250000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 75.10 | 80.45 | 81.45 | 0.00 | - | 10 | 0 | 21.83% |
| AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 72.00 | 74.85 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00250000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 83.40 | 79.00 | 81.80 | 0.00 | - | 50 | 27 | 17.50% |
| AAPL260618P00250000 | 2024-04-02 3:18PM EDT | 2026-06-18 | 81.27 | 79.45 | 82.25 | 0.00 | - | 1 | 0 | 17.15% |
| AAPL261218P00250000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 84.32 | 79.00 | 82.55 | 0.00 | - | 1 | 0 | 16.19% |
© 2024 Yahoo. All rights reserved.