UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,340.40 +18.10 (+0.78%) DOW
39,247.73 +191.34 (+0.49%) Bitcoin GBP
49,879.57 +102.25 (+0.21%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00110000 | 2024-04-30 10:41AM EDT | 2024-05-10 | 64.81 | 73.40 | 73.90 | 0.00 | - | 4 | 4 | 234.38% |
| AAPL240517C00110000 | 2024-05-09 12:26PM EDT | 2024-05-17 | 73.65 | 73.30 | 73.95 | -0.60 | -0.81% | 52 | 297 | 131.64% |
| AAPL240621C00110000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 75.50 | 73.80 | 74.50 | 0.00 | - | 1 | 3,305 | 72.07% |
| AAPL240719C00110000 | 2024-05-06 12:09PM EDT | 2024-07-19 | 72.90 | 74.20 | 75.05 | 0.00 | - | 3,000 | 1,095 | 67.29% |
| AAPL240816C00110000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 77.15 | 74.60 | 75.40 | 0.00 | - | 15 | 20 | 62.04% |
| AAPL240920C00110000 | 2024-05-06 11:13AM EDT | 2024-09-20 | 73.90 | 75.10 | 75.95 | 0.00 | - | 24 | 571 | 58.25% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 75.60 | 76.45 | 0.00 | - | 16 | 9 | 56.59% |
| AAPL241220C00110000 | 2024-05-08 1:58PM EDT | 2024-12-20 | 76.35 | 76.50 | 77.35 | 0.00 | - | 16 | 333 | 52.81% |
| AAPL250117C00110000 | 2024-05-07 10:27AM EDT | 2025-01-17 | 77.32 | 77.05 | 77.85 | 0.00 | - | 5 | 1,298 | 52.17% |
| AAPL250321C00110000 | 2024-05-06 10:26AM EDT | 2025-03-21 | 77.05 | 78.00 | 78.70 | 0.00 | - | 5 | 25 | 50.04% |
| AAPL250620C00110000 | 2024-05-08 12:09PM EDT | 2025-06-20 | 78.32 | 79.15 | 80.15 | 0.00 | - | 1 | 256 | 49.41% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 80.30 | 82.40 | 0.00 | - | 2 | 144 | 50.10% |
| AAPL251219C00110000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 80.86 | 81.55 | 82.65 | 0.00 | - | 2 | 625 | 46.60% |
| AAPL260116C00110000 | 2024-05-06 9:53AM EDT | 2026-01-16 | 80.90 | 82.00 | 83.40 | 0.00 | - | 1 | 106 | 47.06% |
| AAPL260618C00110000 | 2024-05-03 3:02PM EDT | 2026-06-18 | 86.15 | 84.30 | 85.05 | 0.00 | - | 1 | 142 | 45.06% |
| AAPL261218C00110000 | 2024-05-08 2:00PM EDT | 2026-12-18 | 85.93 | 85.00 | 88.70 | 0.00 | - | 8 | 119 | 46.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00110000 | 2024-05-06 10:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 218.75% |
| AAPL240517P00110000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,724 | 103.13% |
| AAPL240524P00110000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 78.13% |
| AAPL240531P00110000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 40 | 68.75% |
| AAPL240607P00110000 | 2024-05-06 12:10PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 17 | 60.16% |
| AAPL240621P00110000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 5,128 | 53.13% |
| AAPL240719P00110000 | 2024-05-06 3:07PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 551 | 44.34% |
| AAPL240816P00110000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.08 | 0.00 | - | 10 | 498 | 40.72% |
| AAPL240920P00110000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.11 | 0.00 | - | 4 | 2,354 | 36.52% |
| AAPL241018P00110000 | 2024-05-06 11:03AM EDT | 2024-10-18 | 0.16 | 0.14 | 0.16 | 0.00 | - | 7 | 808 | 34.91% |
| AAPL241115P00110000 | 2024-05-01 11:20AM EDT | 2024-11-15 | 0.47 | 0.17 | 0.22 | 0.00 | - | 7 | 761 | 33.74% |
| AAPL241220P00110000 | 2024-05-09 11:23AM EDT | 2024-12-20 | 0.26 | 0.23 | 0.29 | -0.02 | -7.14% | 11 | 1,082 | 32.35% |
| AAPL250117P00110000 | 2024-05-07 1:17PM EDT | 2025-01-17 | 0.33 | 0.28 | 0.31 | 0.00 | - | 10 | 6,697 | 30.84% |
| AAPL250321P00110000 | 2024-05-03 2:09PM EDT | 2025-03-21 | 0.50 | 0.42 | 0.49 | 0.00 | - | 1 | 379 | 29.79% |
| AAPL250620P00110000 | 2024-05-09 12:23PM EDT | 2025-06-20 | 0.78 | 0.75 | 0.88 | -0.10 | -11.36% | 3 | 1,709 | 29.29% |
| AAPL250919P00110000 | 2024-05-07 9:52AM EDT | 2025-09-19 | 1.13 | 1.04 | 1.22 | 0.00 | - | 1 | 358 | 28.36% |
| AAPL251219P00110000 | 2024-05-08 11:31AM EDT | 2025-12-19 | 1.57 | 1.46 | 1.61 | 0.00 | - | 1 | 717 | 27.78% |
| AAPL260116P00110000 | 2024-05-08 2:30PM EDT | 2026-01-16 | 1.68 | 1.55 | 1.82 | 0.00 | - | 132 | 686 | 27.95% |
| AAPL260618P00110000 | 2024-05-08 3:37PM EDT | 2026-06-18 | 2.30 | 2.15 | 2.29 | 0.00 | - | 134 | 1,445 | 26.51% |
| AAPL261218P00110000 | 2024-05-09 9:58AM EDT | 2026-12-18 | 3.07 | 2.55 | 3.20 | +0.02 | +0.66% | 5 | 406 | 26.12% |
© 2024 Yahoo. All rights reserved.