Singapore markets open in 3 hours 11 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,890.57 -2,310.53 (-3.84%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00070000 | 2024-04-12 10:03AM EDT | 2024-05-17 | 107.92 | 98.90 | 99.95 | 0.00 | - | 5 | 6 | 173.83% |
| AAPL240621C00070000 | 2024-05-01 1:48PM EDT | 2024-06-21 | 101.27 | 99.05 | 100.15 | -2.21 | -2.14% | 3 | 845 | 111.91% |
| AAPL240920C00070000 | 2024-04-30 1:34PM EDT | 2024-09-20 | 104.35 | 99.10 | 100.95 | 0.00 | - | 8 | 255 | 77.93% |
| AAPL241115C00070000 | 2024-03-28 12:39PM EDT | 2024-11-15 | 102.92 | 100.55 | 101.65 | 0.00 | - | 4 | 4 | 79.49% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 2024-12-20 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 90.00% |
| AAPL250117C00070000 | 2024-04-24 10:05AM EDT | 2025-01-17 | 100.38 | 100.15 | 102.15 | 0.00 | - | 2 | 1,019 | 69.71% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 104.00 | 101.35 | 104.30 | 0.00 | - | 2 | 327 | 65.11% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 107.00 | 101.90 | 105.10 | 0.00 | - | 2 | 10 | 62.00% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 2025-12-19 | 104.62 | 105.60 | 108.30 | 0.00 | - | 490 | 916 | 69.36% |
| AAPL260116C00070000 | 2024-04-17 11:59AM EDT | 2026-01-16 | 103.85 | 103.25 | 105.10 | 0.00 | - | 5 | 90 | 58.35% |
| AAPL260618C00070000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 104.85 | 104.15 | 106.15 | 0.00 | - | 23 | 60 | 55.42% |
| AAPL261218C00070000 | 2024-04-30 1:09PM EDT | 2026-12-18 | 110.40 | 104.35 | 108.25 | 0.00 | - | 20 | 161 | 52.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00070000 | 2024-04-11 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 918 | 139.06% |
| AAPL240621P00070000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2,919 | 81.25% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.07 | 0.00 | - | 30 | 831 | 51.95% |
| AAPL241018P00070000 | 2024-04-19 3:38PM EDT | 2024-10-18 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 189 | 51.95% |
| AAPL241115P00070000 | 2024-05-01 10:07AM EDT | 2024-11-15 | 0.05 | 0.04 | 0.09 | 0.00 | - | 196 | 811 | 48.83% |
| AAPL241220P00070000 | 2024-05-01 12:33PM EDT | 2024-12-20 | 0.07 | 0.06 | 0.10 | +0.02 | +40.00% | 58 | 592 | 45.61% |
| AAPL250117P00070000 | 2024-05-01 12:06PM EDT | 2025-01-17 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 50 | 1,303 | 42.58% |
| AAPL250321P00070000 | 2024-04-29 3:48PM EDT | 2025-03-21 | 0.13 | 0.10 | 0.16 | 0.00 | - | 12 | 102 | 41.02% |
| AAPL250620P00070000 | 2024-04-29 3:24PM EDT | 2025-06-20 | 0.17 | 0.18 | 0.24 | 0.00 | - | 10 | 980 | 38.33% |
| AAPL250919P00070000 | 2024-04-29 3:27PM EDT | 2025-09-19 | 0.26 | 0.25 | 0.33 | 0.00 | - | 10 | 20 | 36.38% |
| AAPL251219P00070000 | 2024-04-29 3:32PM EDT | 2025-12-19 | 0.37 | 0.36 | 0.46 | 0.00 | - | 10 | 788 | 35.28% |
| AAPL260116P00070000 | 2024-04-29 3:34PM EDT | 2026-01-16 | 0.39 | 0.40 | 0.49 | 0.00 | - | 10 | 57 | 34.84% |
| AAPL260618P00070000 | 2024-04-29 3:36PM EDT | 2026-06-18 | 0.59 | 0.58 | 0.71 | 0.00 | - | 10 | 12 | 33.30% |
| AAPL261218P00070000 | 2024-04-29 3:38PM EDT | 2026-12-18 | 0.78 | 0.24 | 1.42 | 0.00 | - | 10 | 33 | 34.34% |
© 2024 Yahoo. All rights reserved.