Singapore markets close in 5 hours 22 minutes
Straits Times Index
3,277.80 -15.33 (-0.47%) Nikkei
37,818.11 -641.97 (-1.67%) Hang Seng
17,334.79 +133.52 (+0.78%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,329.20 -2,303.22 (-3.46%) CMC Crypto 200
1,389.34 -34.76 (-2.44%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 2024-05-17 | 120.96 | 114.65 | 115.40 | 0.00 | - | 1 | 4 | 257.72% |
| AAPL240621C00055000 | 2024-03-22 3:49PM EDT | 2024-06-21 | 118.28 | 109.15 | 110.75 | 0.00 | - | 3 | 1,031 | 0.00% |
| AAPL240920C00055000 | 2024-04-23 2:19PM EDT | 2024-09-20 | 112.80 | 114.35 | 115.50 | 0.00 | - | 49 | 599 | 99.22% |
| AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 114.90 | 117.45 | 0.00 | - | 2 | 2 | 101.47% |
| AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 115.65 | 116.80 | 0.00 | - | 1 | 124 | 94.29% |
| AAPL250117C00055000 | 2024-04-09 10:50AM EDT | 2025-01-17 | 114.70 | 114.15 | 116.50 | 0.00 | - | 2 | 1,467 | 79.47% |
| AAPL250620C00055000 | 2024-04-08 1:09PM EDT | 2025-06-20 | 116.44 | 115.55 | 117.65 | 0.00 | - | 11 | 401 | 73.85% |
| AAPL250919C00055000 | 2024-04-18 9:46AM EDT | 2025-09-19 | 116.33 | 114.85 | 118.75 | 0.00 | - | 10 | 71 | 68.24% |
| AAPL251219C00055000 | 2024-04-18 9:46AM EDT | 2025-12-19 | 116.33 | 115.20 | 119.10 | 0.00 | - | 10 | 159 | 64.84% |
| AAPL260116C00055000 | 2024-04-12 2:37PM EDT | 2026-01-16 | 124.32 | 115.75 | 119.25 | 0.00 | - | 1 | 233 | 65.21% |
| AAPL260618C00055000 | 2024-04-19 2:44PM EDT | 2026-06-18 | 113.57 | 116.35 | 119.65 | 0.00 | - | 1 | 36 | 60.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 145.31% |
| AAPL240621P00055000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,279 | 87.50% |
| AAPL240920P00055000 | 2024-04-23 1:24PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 7 | 398 | 62.89% |
| AAPL241018P00055000 | 2024-03-21 12:28PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 11 | 58.59% |
| AAPL241115P00055000 | 2024-04-09 1:07PM EDT | 2024-11-15 | 0.04 | 0.01 | 0.05 | 0.00 | - | 80 | 22 | 53.71% |
| AAPL241220P00055000 | 2024-04-24 11:32AM EDT | 2024-12-20 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 109 | 50.39% |
| AAPL250117P00055000 | 2024-04-23 10:22AM EDT | 2025-01-17 | 0.04 | 0.05 | 0.08 | 0.00 | - | 6 | 564 | 50.78% |
| AAPL250321P00055000 | 2024-04-24 2:06PM EDT | 2025-03-21 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 8 | 322 | 48.05% |
| AAPL250620P00055000 | 2024-04-12 2:34PM EDT | 2025-06-20 | 0.09 | 0.10 | 0.14 | 0.00 | - | 73 | 320 | 44.34% |
| AAPL250919P00055000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 0.13 | 0.09 | 0.18 | 0.00 | - | 160 | 89 | 41.55% |
| AAPL251219P00055000 | 2024-04-24 11:58AM EDT | 2025-12-19 | 0.18 | 0.15 | 0.23 | -0.07 | -28.00% | 10 | 284 | 39.58% |
| AAPL260116P00055000 | 2024-04-09 11:17AM EDT | 2026-01-16 | 0.20 | 0.17 | 0.25 | 0.00 | - | 5 | 65 | 39.16% |
| AAPL260618P00055000 | 2024-03-20 12:14PM EDT | 2026-06-18 | 0.27 | 0.32 | 0.45 | 0.00 | - | 1 | 14 | 38.36% |
© 2024 Yahoo. All rights reserved.