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
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,816.72 +3,669.85 (+6.10%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00080000 | 2024-04-19 2:32PM EDT | 2024-05-17 | 85.40 | 84.60 | 86.00 | -1.80 | -2.06% | 1 | 12 | 127.64% |
| AAPL240621C00080000 | 2024-04-19 12:18PM EDT | 2024-06-21 | 84.80 | 84.45 | 86.00 | -2.70 | -3.09% | 4 | 847 | 81.45% |
| AAPL240816C00080000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 86.39 | 85.30 | 86.65 | -5.12 | -5.60% | 54 | 16 | 76.07% |
| AAPL240920C00080000 | 2024-04-10 9:56AM EDT | 2024-09-20 | 89.23 | 85.15 | 87.90 | 0.00 | - | 2 | 180 | 73.56% |
| AAPL241220C00080000 | 2024-04-15 2:22PM EDT | 2024-12-20 | 95.62 | 86.10 | 88.85 | 0.00 | - | 2 | 767 | 65.54% |
| AAPL250117C00080000 | 2024-04-19 3:17PM EDT | 2025-01-17 | 87.85 | 86.50 | 89.30 | -3.64 | -3.98% | 1 | 458 | 64.75% |
| AAPL250321C00080000 | 2024-04-10 1:36PM EDT | 2025-03-21 | 91.36 | 87.60 | 89.20 | 0.00 | - | 1 | 11 | 60.99% |
| AAPL250620C00080000 | 2024-04-18 1:24PM EDT | 2025-06-20 | 91.00 | 88.50 | 89.85 | 0.00 | - | 15 | 321 | 57.46% |
| AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 2025-09-19 | 95.85 | 89.05 | 90.95 | 0.00 | - | - | 1 | 55.18% |
| AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 101.35 | 103.15 | 0.00 | - | 3 | 282 | 83.73% |
| AAPL260116C00080000 | 2024-04-16 10:49AM EDT | 2026-01-16 | 95.80 | 90.45 | 91.90 | 0.00 | - | 1 | 311 | 53.38% |
| AAPL260618C00080000 | 2024-04-18 1:05PM EDT | 2026-06-18 | 94.60 | 91.90 | 93.55 | 0.00 | - | 1 | 19 | 51.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00080000 | 2024-04-15 1:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 2,012 | 86.72% |
| AAPL240621P00080000 | 2024-04-19 2:50PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 14 | 6,845 | 64.06% |
| AAPL240816P00080000 | 2024-04-17 3:29PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.09 | 0.00 | - | 61 | 377 | 50.20% |
| AAPL240920P00080000 | 2024-04-19 2:53PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.11 | +0.02 | +25.00% | 4 | 906 | 47.36% |
| AAPL241018P00080000 | 2024-04-15 3:48PM EDT | 2024-10-18 | 0.10 | 0.07 | 0.14 | +0.03 | +42.86% | 10 | 120 | 44.92% |
| AAPL241115P00080000 | 2024-04-12 11:12AM EDT | 2024-11-15 | 0.14 | 0.12 | 0.16 | +0.03 | +27.27% | 80 | 109 | 42.58% |
| AAPL241220P00080000 | 2024-04-19 3:38PM EDT | 2024-12-20 | 0.19 | 0.16 | 0.22 | +0.02 | +11.76% | 125 | 1,315 | 41.21% |
| AAPL250117P00080000 | 2024-04-19 1:57PM EDT | 2025-01-17 | 0.22 | 0.19 | 0.25 | +0.03 | +15.79% | 10 | 2,156 | 39.80% |
| AAPL250321P00080000 | 2024-04-10 10:42AM EDT | 2025-03-21 | 0.25 | 0.26 | 0.35 | 0.00 | - | 80 | 24 | 37.74% |
| AAPL250620P00080000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 0.41 | 0.43 | 0.51 | 0.00 | - | 2 | 1,356 | 35.65% |
| AAPL250919P00080000 | 2024-04-11 1:15PM EDT | 2025-09-19 | 0.46 | 0.57 | 0.71 | 0.00 | - | 1 | 88 | 34.33% |
| AAPL251219P00080000 | 2024-04-18 1:30PM EDT | 2025-12-19 | 0.84 | 0.81 | 0.94 | +0.05 | +6.33% | 8 | 1,230 | 33.41% |
| AAPL260116P00080000 | 2024-04-15 12:05PM EDT | 2026-01-16 | 0.67 | 0.87 | 0.99 | 0.00 | - | 6 | 261 | 33.01% |
| AAPL260618P00080000 | 2024-04-19 2:07PM EDT | 2026-06-18 | 1.24 | 1.19 | 1.39 | +0.09 | +7.83% | 1 | 60 | 31.84% |
| AAPL261218P00080000 | 2024-04-16 12:54PM EDT | 2026-12-18 | 1.05 | 0.00 | 3.65 | 0.00 | - | 1 | 3 | 36.61% |
© 2024 Yahoo. All rights reserved.