Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,828.41 -48.64 (-0.62%) Bitcoin USD
64,641.02 +2,927.88 (+4.74%) CMC Crypto 200
1,333.69 +21.06 (+1.63%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00270000 | 2024-03-28 10:26AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AAPL240621C00270000 | 2024-04-18 9:34AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAPL240719C00270000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240816C00270000 | 2024-04-17 3:46PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240920C00270000 | 2024-04-18 12:29PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241018C00270000 | 2024-04-17 12:37PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| AAPL241115C00270000 | 2024-04-18 3:28PM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AAPL241220C00270000 | 2024-04-18 1:54PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,673 | 0 | 12.50% |
| AAPL250117C00270000 | 2024-04-18 10:06AM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250321C00270000 | 2024-04-18 10:35AM EDT | 2025-03-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AAPL250620C00270000 | 2024-04-17 3:49PM EDT | 2025-06-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL250919C00270000 | 2024-04-15 2:11PM EDT | 2025-09-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL251219C00270000 | 2024-04-18 1:43PM EDT | 2025-12-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116C00270000 | 2024-04-17 12:22PM EDT | 2026-01-16 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL260618C00270000 | 2024-04-16 10:50AM EDT | 2026-06-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218C00270000 | 2024-04-18 11:51AM EDT | 2026-12-18 | 6.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00270000 | 2024-04-18 2:38PM EDT | 2024-06-21 | 103.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 2026-01-16 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00270000 | 2024-03-01 3:48PM EDT | 2026-06-18 | 90.05 | 96.55 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.