UK markets open in 3 hours 30 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,495.95 +182.09 (+0.99%) CRUDE OIL
79.46 +0.47 (+0.60%) GOLD FUTURES
2,318.90 -3.40 (-0.15%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,182.49 -983.16 (-1.96%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00115000 | 2024-05-07 1:28PM EDT | 2024-05-17 | 67.66 | 67.40 | 68.10 | 0.00 | - | 5 | 11 | 99.22% |
| AAPL240524C00115000 | 2024-04-29 1:14PM EDT | 2024-05-24 | 59.90 | 67.45 | 68.20 | 0.00 | - | - | 0 | 93.36% |
| AAPL240621C00115000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 71.50 | 68.00 | 68.70 | 0.00 | - | 1 | 1,618 | 76.03% |
| AAPL240719C00115000 | 2024-05-07 1:28PM EDT | 2024-07-19 | 68.75 | 68.55 | 69.25 | 0.00 | - | 45 | 2,543 | 67.72% |
| AAPL240816C00115000 | 2024-05-02 10:30AM EDT | 2024-08-16 | 58.37 | 68.10 | 70.30 | 0.00 | - | 1 | 3 | 60.55% |
| AAPL240920C00115000 | 2024-05-08 12:18PM EDT | 2024-09-20 | 69.55 | 68.90 | 70.25 | -2.20 | -3.07% | 20 | 406 | 55.08% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 70.11 | 69.10 | 71.60 | 0.00 | - | 58 | 33 | 54.98% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 70.45 | 71.15 | 0.00 | - | 1 | 1 | 53.13% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 71.05 | 71.05 | 71.80 | 0.00 | - | 37 | 804 | 51.62% |
| AAPL250117C00115000 | 2024-05-07 3:25PM EDT | 2025-01-17 | 71.57 | 71.60 | 72.40 | 0.00 | - | 37 | 1,161 | 50.95% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 72.20 | 73.45 | 0.00 | - | 1 | 14 | 50.33% |
| AAPL250620C00115000 | 2024-04-29 1:01PM EDT | 2025-06-20 | 66.90 | 73.80 | 74.95 | 0.00 | - | 3 | 527 | 48.31% |
| AAPL250919C00115000 | 2024-05-06 11:36AM EDT | 2025-09-19 | 75.00 | 75.40 | 76.40 | 0.00 | - | 5 | 8 | 46.94% |
| AAPL251219C00115000 | 2024-05-07 11:19AM EDT | 2025-12-19 | 77.15 | 76.85 | 77.80 | 0.00 | - | 2 | 325 | 45.93% |
| AAPL260116C00115000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 76.20 | 77.00 | 78.95 | 0.00 | - | 3 | 160 | 47.04% |
| AAPL260618C00115000 | 2024-05-03 11:56AM EDT | 2026-06-18 | 81.50 | 79.05 | 80.45 | 0.00 | - | 2 | 169 | 44.57% |
| AAPL261218C00115000 | 2024-05-07 3:54PM EDT | 2026-12-18 | 81.50 | 80.50 | 83.85 | -0.16 | -0.20% | 2 | 40 | 44.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00115000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 196.88% |
| AAPL240517P00115000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 467 | 93.75% |
| AAPL240524P00115000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 185 | 70.31% |
| AAPL240531P00115000 | 2024-05-03 12:52PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 12 | 64.84% |
| AAPL240621P00115000 | 2024-05-07 3:08PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 4,987 | 50.00% |
| AAPL240719P00115000 | 2024-05-07 10:43AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 497 | 42.19% |
| AAPL240816P00115000 | 2024-05-06 1:35PM EDT | 2024-08-16 | 0.12 | 0.07 | 0.11 | 0.00 | - | 3 | 316 | 38.67% |
| AAPL240920P00115000 | 2024-05-07 12:22PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 7,052 | 34.67% |
| AAPL241018P00115000 | 2024-05-03 12:58PM EDT | 2024-10-18 | 0.22 | 0.16 | 0.22 | 0.00 | - | 17 | 198 | 33.35% |
| AAPL241115P00115000 | 2024-05-07 11:35AM EDT | 2024-11-15 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 1 | 227 | 31.93% |
| AAPL241220P00115000 | 2024-05-08 1:27PM EDT | 2024-12-20 | 0.37 | 0.33 | 0.38 | -0.01 | -2.63% | 10 | 1,579 | 30.86% |
| AAPL250117P00115000 | 2024-05-07 1:51PM EDT | 2025-01-17 | 0.41 | 0.39 | 0.43 | -0.01 | -2.38% | 16 | 5,519 | 29.74% |
| AAPL250321P00115000 | 2024-05-06 3:49PM EDT | 2025-03-21 | 0.68 | 0.59 | 0.67 | 0.00 | - | 1 | 2,648 | 28.86% |
| AAPL250620P00115000 | 2024-05-07 11:39AM EDT | 2025-06-20 | 1.05 | 0.98 | 1.10 | 0.00 | - | 1 | 1,949 | 28.14% |
| AAPL250919P00115000 | 2024-05-07 3:28PM EDT | 2025-09-19 | 1.46 | 1.35 | 1.54 | +0.04 | +2.82% | 1 | 391 | 27.47% |
| AAPL251219P00115000 | 2024-05-07 11:59AM EDT | 2025-12-19 | 1.97 | 1.87 | 1.94 | 0.00 | - | 1 | 857 | 26.73% |
| AAPL260116P00115000 | 2024-05-08 3:38PM EDT | 2026-01-16 | 2.03 | 1.78 | 2.13 | +0.03 | +1.50% | 97 | 450 | 26.76% |
| AAPL260618P00115000 | 2024-05-08 10:44AM EDT | 2026-06-18 | 2.75 | 2.56 | 2.79 | +0.17 | +6.59% | 5 | 242 | 25.78% |
| AAPL261218P00115000 | 2024-05-08 1:38PM EDT | 2026-12-18 | 3.49 | 3.35 | 3.80 | +0.15 | +4.49% | 2 | 571 | 25.39% |
© 2024 Yahoo. All rights reserved.