UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.24 +0.25 (+0.32%) GOLD FUTURES
2,338.60 +16.30 (+0.70%) DOW
39,253.05 +196.66 (+0.50%) Bitcoin GBP
49,705.05 -67.25 (-0.14%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00100000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 85.30 | 83.40 | 83.80 | 0.00 | - | 40 | 3 | 0.00% |
| AAPL240517C00100000 | 2024-05-08 12:58PM EDT | 2024-05-17 | 82.20 | 83.55 | 83.80 | 0.00 | - | 30 | 38 | 0.00% |
| AAPL240524C00100000 | 2024-05-03 1:57PM EDT | 2024-05-24 | 85.20 | 83.40 | 83.80 | 0.00 | - | 7 | 8 | 0.00% |
| AAPL240621C00100000 | 2024-05-08 12:52PM EDT | 2024-06-21 | 82.68 | 83.80 | 84.30 | 0.00 | - | 8 | 5,722 | 77.64% |
| AAPL240719C00100000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 83.00 | 84.20 | 84.75 | 0.00 | - | 1 | 187 | 74.56% |
| AAPL240816C00100000 | 2024-05-06 1:10PM EDT | 2024-08-16 | 82.50 | 84.55 | 85.35 | 0.00 | - | 5 | 86 | 70.92% |
| AAPL240920C00100000 | 2024-05-07 1:10PM EDT | 2024-09-20 | 83.84 | 84.90 | 85.75 | 0.00 | - | 1 | 1,947 | 65.12% |
| AAPL241018C00100000 | 2024-05-08 12:11PM EDT | 2024-10-18 | 84.56 | 85.35 | 86.20 | 0.00 | - | 1 | 16 | 63.12% |
| AAPL241115C00100000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 86.92 | 85.65 | 86.50 | 0.00 | - | 2 | 14 | 60.45% |
| AAPL241220C00100000 | 2024-05-09 10:14AM EDT | 2024-12-20 | 86.28 | 86.15 | 87.05 | +0.48 | +0.56% | 54 | 196 | 58.74% |
| AAPL250117C00100000 | 2024-05-09 10:46AM EDT | 2025-01-17 | 86.90 | 86.65 | 87.50 | +0.90 | +1.05% | 4 | 5,033 | 57.89% |
| AAPL250321C00100000 | 2024-05-03 2:08PM EDT | 2025-03-21 | 87.43 | 86.90 | 88.85 | -2.22 | -2.48% | 55 | 214 | 55.26% |
| AAPL250620C00100000 | 2024-05-07 2:30PM EDT | 2025-06-20 | 87.60 | 87.85 | 89.55 | 0.00 | - | 6 | 246 | 51.59% |
| AAPL250919C00100000 | 2024-05-06 9:43AM EDT | 2025-09-19 | 88.40 | 89.15 | 90.45 | 0.00 | - | 1 | 1,619 | 51.71% |
| AAPL251219C00100000 | 2024-05-09 9:50AM EDT | 2025-12-19 | 90.75 | 90.20 | 91.60 | -0.25 | -0.27% | 2 | 1,503 | 50.39% |
| AAPL260116C00100000 | 2024-05-08 1:51PM EDT | 2026-01-16 | 90.10 | 89.90 | 92.55 | 0.00 | - | 10 | 493 | 51.42% |
| AAPL260618C00100000 | 2024-05-08 3:18PM EDT | 2026-06-18 | 92.40 | 92.00 | 93.40 | 0.00 | - | 1 | 436 | 47.74% |
| AAPL261218C00100000 | 2024-05-08 1:38PM EDT | 2026-12-18 | 93.57 | 93.05 | 95.15 | 0.00 | - | 5 | 419 | 45.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00100000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 256.25% |
| AAPL240517P00100000 | 2024-05-09 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,653 | 121.88% |
| AAPL240524P00100000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 90.63% |
| AAPL240531P00100000 | 2024-04-29 9:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 75.00% |
| AAPL240607P00100000 | 2024-05-06 2:53PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 70.31% |
| AAPL240621P00100000 | 2024-05-08 11:03AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 5,771 | 60.16% |
| AAPL240719P00100000 | 2024-05-06 10:16AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 5,479 | 50.39% |
| AAPL240816P00100000 | 2024-05-07 3:03PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 453 | 45.12% |
| AAPL240920P00100000 | 2024-05-07 3:44PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 2,547 | 39.65% |
| AAPL241018P00100000 | 2024-05-08 2:00PM EDT | 2024-10-18 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 362 | 38.28% |
| AAPL241115P00100000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 0.14 | 0.09 | 0.15 | 0.00 | - | 94 | 378 | 37.31% |
| AAPL241220P00100000 | 2024-05-09 12:28PM EDT | 2024-12-20 | 0.16 | 0.14 | 0.19 | -0.04 | -20.00% | 6 | 1,380 | 35.40% |
| AAPL250117P00100000 | 2024-05-09 10:49AM EDT | 2025-01-17 | 0.19 | 0.17 | 0.21 | -0.02 | -9.52% | 43 | 18,168 | 33.89% |
| AAPL250321P00100000 | 2024-05-09 9:31AM EDT | 2025-03-21 | 0.31 | 0.27 | 0.32 | -0.01 | -3.12% | 1 | 812 | 32.28% |
| AAPL250620P00100000 | 2024-05-06 12:53PM EDT | 2025-06-20 | 0.53 | 0.43 | 0.57 | 0.00 | - | 2 | 1,850 | 31.30% |
| AAPL250919P00100000 | 2024-05-03 3:53PM EDT | 2025-09-19 | 0.72 | 0.64 | 0.75 | 0.00 | - | 5 | 97 | 29.74% |
| AAPL251219P00100000 | 2024-05-07 9:37AM EDT | 2025-12-19 | 1.04 | 0.95 | 1.10 | -0.01 | -0.95% | 2 | 802 | 29.49% |
| AAPL260116P00100000 | 2024-05-07 3:49PM EDT | 2026-01-16 | 1.11 | 1.01 | 1.14 | 0.00 | - | 1 | 716 | 29.04% |
| AAPL260618P00100000 | 2024-05-09 11:50AM EDT | 2026-06-18 | 1.58 | 1.50 | 1.66 | -0.07 | -4.24% | 1 | 1,004 | 28.23% |
| AAPL261218P00100000 | 2024-05-08 1:10PM EDT | 2026-12-18 | 2.05 | 2.00 | 2.14 | +0.03 | +1.49% | 1 | 384 | 26.97% |
© 2024 Yahoo. All rights reserved.