UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.06 +0.07 (+0.09%) GOLD FUTURES
2,341.60 +19.30 (+0.83%) DOW
39,306.74 +250.35 (+0.64%) Bitcoin GBP
49,557.19 -440.51 (-0.88%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00105000 | 2024-05-03 9:45AM EDT | 2024-05-10 | 79.44 | 79.30 | 79.95 | 0.00 | - | 1 | 4 | 349.22% |
| AAPL240517C00105000 | 2024-05-09 1:44PM EDT | 2024-05-17 | 79.55 | 79.25 | 79.80 | +11.10 | +16.22% | 62 | 61 | 148.83% |
| AAPL240524C00105000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 64.36 | 79.30 | 79.90 | 0.00 | - | 1 | 1 | 120.90% |
| AAPL240621C00105000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 79.69 | 79.65 | 80.35 | 0.00 | - | 20 | 324 | 88.57% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 80.20 | 80.80 | 0.00 | - | 1 | 1 | 78.25% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 80.50 | 81.25 | 0.00 | - | 1 | 8 | 70.87% |
| AAPL240920C00105000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 79.14 | 80.95 | 81.75 | 0.00 | - | 1 | 724 | 65.21% |
| AAPL241018C00105000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 69.50 | 66.40 | 67.40 | 0.00 | - | 1 | 1 | 0.00% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 81.90 | 82.60 | 0.00 | - | 1 | 2 | 60.52% |
| AAPL241220C00105000 | 2024-05-02 9:58AM EDT | 2024-12-20 | 70.12 | 82.35 | 83.15 | 0.00 | - | 1 | 97 | 58.22% |
| AAPL250117C00105000 | 2024-05-07 11:55AM EDT | 2025-01-17 | 80.30 | 82.85 | 83.60 | 0.00 | - | 1 | 775 | 57.09% |
| AAPL250321C00105000 | 2024-04-02 12:14PM EDT | 2025-03-21 | 69.00 | 70.50 | 75.20 | 0.00 | - | 10 | 168 | 0.00% |
| AAPL250620C00105000 | 2024-04-30 2:54PM EDT | 2025-06-20 | 74.30 | 84.60 | 85.45 | 0.00 | - | 1 | 379 | 50.92% |
| AAPL250919C00105000 | 2024-04-02 12:43PM EDT | 2025-09-19 | 71.85 | 73.00 | 78.00 | 0.00 | - | - | 3 | 0.00% |
| AAPL251219C00105000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 69.79 | 86.65 | 88.05 | 0.00 | - | 2 | 175 | 49.48% |
| AAPL260116C00105000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 88.33 | 87.05 | 88.50 | 0.00 | - | 1 | 181 | 49.31% |
| AAPL260618C00105000 | 2024-05-07 10:38AM EDT | 2026-06-18 | 87.45 | 88.80 | 90.40 | 0.00 | - | 4 | 125 | 47.70% |
| AAPL261218C00105000 | 2024-04-30 3:53PM EDT | 2026-12-18 | 80.75 | 90.25 | 93.00 | 0.00 | - | 1 | 34 | 47.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00105000 | 2024-05-03 10:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 237.50% |
| AAPL240517P00105000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 112.50% |
| AAPL240524P00105000 | 2024-04-25 12:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
| AAPL240531P00105000 | 2024-05-03 1:45PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 27 | 70.31% |
| AAPL240607P00105000 | 2024-05-09 10:52AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1 | 1 | 67.97% |
| AAPL240621P00105000 | 2024-05-09 12:59PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 3,165 | 56.25% |
| AAPL240719P00105000 | 2024-05-07 3:02PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 1,419 | 46.88% |
| AAPL240816P00105000 | 2024-05-08 2:25PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 103 | 42.77% |
| AAPL240920P00105000 | 2024-05-03 1:08PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.08 | 0.00 | - | 10 | 1,720 | 38.09% |
| AAPL241018P00105000 | 2024-05-03 2:03PM EDT | 2024-10-18 | 0.12 | 0.08 | 0.12 | 0.00 | - | 10 | 154 | 36.52% |
| AAPL241115P00105000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 0.30 | 0.12 | 0.18 | 0.00 | - | 2 | 73 | 35.60% |
| AAPL241220P00105000 | 2024-05-03 12:09PM EDT | 2024-12-20 | 0.25 | 0.16 | 0.23 | 0.00 | - | 24 | 498 | 33.89% |
| AAPL250117P00105000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 0.27 | 0.20 | 0.24 | 0.00 | - | 54 | 20,605 | 32.18% |
| AAPL250321P00105000 | 2024-05-09 11:37AM EDT | 2025-03-21 | 0.35 | 0.35 | 0.38 | -0.05 | -12.50% | 1 | 127 | 30.91% |
| AAPL250620P00105000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 0.65 | 0.52 | 0.70 | 0.00 | - | 4 | 2,228 | 30.31% |
| AAPL250919P00105000 | 2024-05-06 1:24PM EDT | 2025-09-19 | 1.01 | 0.79 | 0.98 | 0.00 | - | 1 | 605 | 29.27% |
| AAPL251219P00105000 | 2024-05-06 3:36PM EDT | 2025-12-19 | 1.34 | 1.13 | 1.32 | 0.00 | - | 2 | 203 | 28.66% |
| AAPL260116P00105000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 1.36 | 1.16 | 1.53 | 0.00 | - | 3 | 340 | 28.94% |
| AAPL260618P00105000 | 2024-05-03 10:24AM EDT | 2026-06-18 | 1.93 | 1.72 | 1.93 | 0.00 | - | 10 | 1,508 | 27.37% |
| AAPL261218P00105000 | 2024-05-08 3:42PM EDT | 2026-12-18 | 2.50 | 2.03 | 2.61 | 0.00 | - | 100 | 108 | 26.57% |
© 2024 Yahoo. All rights reserved.