UK markets open in 2 hours 46 minutes
NIKKEI 225
38,364.73 +162.36 (+0.42%) HANG SENG
18,535.74 +221.88 (+1.21%) CRUDE OIL
79.45 +0.46 (+0.58%) GOLD FUTURES
2,320.00 -2.30 (-0.10%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,368.05 -965.88 (-1.92%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00165000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 17.90 | 17.50 | 18.25 | +0.50 | +2.87% | 122 | 3,501 | 76.17% |
| AAPL240517C00165000 | 2024-05-08 2:45PM EDT | 2024-05-17 | 18.15 | 17.50 | 18.25 | +0.43 | +2.43% | 35 | 5,334 | 47.56% |
| AAPL240524C00165000 | 2024-05-08 3:34PM EDT | 2024-05-24 | 18.31 | 17.95 | 18.40 | +0.92 | +5.29% | 4 | 979 | 38.14% |
| AAPL240531C00165000 | 2024-05-08 3:09PM EDT | 2024-05-31 | 18.30 | 18.15 | 18.50 | +0.39 | +2.18% | 19 | 396 | 33.06% |
| AAPL240607C00165000 | 2024-05-08 1:52PM EDT | 2024-06-07 | 18.45 | 18.45 | 18.75 | +0.10 | +0.54% | 20 | 198 | 31.47% |
| AAPL240614C00165000 | 2024-05-08 2:38PM EDT | 2024-06-14 | 19.10 | 18.60 | 19.50 | +0.27 | +1.43% | 10 | 73 | 34.13% |
| AAPL240621C00165000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 19.54 | 19.25 | 19.45 | +0.51 | +2.68% | 42 | 7,229 | 30.97% |
| AAPL240719C00165000 | 2024-05-08 2:19PM EDT | 2024-07-19 | 20.25 | 20.35 | 20.55 | -0.03 | -0.15% | 5 | 4,238 | 29.40% |
| AAPL240816C00165000 | 2024-05-07 3:22PM EDT | 2024-08-16 | 22.05 | 21.70 | 21.90 | +0.42 | +1.94% | 217 | 1,040 | 29.76% |
| AAPL240920C00165000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 22.86 | 23.15 | 23.35 | -0.28 | -1.21% | 2 | 1,751 | 29.77% |
| AAPL241018C00165000 | 2024-05-08 1:50PM EDT | 2024-10-18 | 24.49 | 24.25 | 24.50 | +0.68 | +2.86% | 226 | 449 | 29.97% |
| AAPL241115C00165000 | 2024-05-08 3:04PM EDT | 2024-11-15 | 25.81 | 25.65 | 25.85 | +0.11 | +0.43% | 22 | 584 | 30.73% |
| AAPL241220C00165000 | 2024-05-08 10:19AM EDT | 2024-12-20 | 26.37 | 26.95 | 27.25 | -1.02 | -3.72% | 2 | 1,736 | 31.09% |
| AAPL250117C00165000 | 2024-05-08 10:52AM EDT | 2025-01-17 | 27.70 | 28.00 | 28.40 | -0.20 | -0.72% | 10 | 12,330 | 31.50% |
| AAPL250321C00165000 | 2024-05-08 3:21PM EDT | 2025-03-21 | 30.50 | 30.15 | 30.75 | +0.21 | +0.69% | 21 | 1,185 | 32.13% |
| AAPL250620C00165000 | 2024-05-08 2:38PM EDT | 2025-06-20 | 33.75 | 33.35 | 33.85 | +0.35 | +1.05% | 10 | 1,093 | 32.83% |
| AAPL250919C00165000 | 2024-05-03 3:23PM EDT | 2025-09-19 | 37.98 | 35.85 | 36.80 | 0.00 | - | 6 | 174 | 33.53% |
| AAPL251219C00165000 | 2024-05-07 1:58PM EDT | 2025-12-19 | 38.95 | 38.70 | 39.25 | 0.00 | - | 3 | 2,776 | 33.76% |
| AAPL260116C00165000 | 2024-05-08 1:29PM EDT | 2026-01-16 | 39.30 | 38.95 | 40.00 | -0.07 | -0.18% | 31 | 950 | 33.86% |
| AAPL260618C00165000 | 2024-05-08 12:35PM EDT | 2026-06-18 | 43.13 | 43.30 | 43.90 | +1.05 | +2.50% | 3 | 433 | 34.39% |
| AAPL261218C00165000 | 2024-05-08 2:54PM EDT | 2026-12-18 | 47.62 | 46.30 | 48.50 | -0.38 | -0.79% | 2 | 267 | 35.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00165000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 873 | 8,265 | 55.47% |
| AAPL240517P00165000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 748 | 25,780 | 34.08% |
| AAPL240524P00165000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 280 | 3,431 | 27.74% |
| AAPL240531P00165000 | 2024-05-08 3:42PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 163 | 4,899 | 24.61% |
| AAPL240607P00165000 | 2024-05-08 3:54PM EDT | 2024-06-07 | 0.27 | 0.27 | 0.30 | -0.04 | -12.90% | 90 | 1,209 | 23.00% |
| AAPL240614P00165000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 0.53 | 0.52 | 0.65 | -0.05 | -8.62% | 33 | 222 | 24.98% |
| AAPL240621P00165000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.69 | -0.04 | -5.56% | 587 | 25,415 | 23.28% |
| AAPL240719P00165000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 1.07 | 1.04 | 1.09 | -0.06 | -5.31% | 305 | 13,212 | 20.81% |
| AAPL240816P00165000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 1.89 | 1.89 | 1.93 | -0.10 | -5.03% | 114 | 12,664 | 21.49% |
| AAPL240920P00165000 | 2024-05-08 3:31PM EDT | 2024-09-20 | 2.53 | 2.51 | 2.57 | -0.07 | -2.69% | 65 | 10,115 | 20.69% |
| AAPL241018P00165000 | 2024-05-08 2:44PM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | -0.10 | -3.17% | 158 | 4,472 | 20.39% |
| AAPL241115P00165000 | 2024-05-08 2:53PM EDT | 2024-11-15 | 4.00 | 3.90 | 4.00 | -0.05 | -1.23% | 73 | 1,773 | 21.15% |
| AAPL241220P00165000 | 2024-05-08 12:32PM EDT | 2024-12-20 | 4.60 | 4.40 | 4.55 | -0.05 | -1.08% | 8 | 9,818 | 20.69% |
| AAPL250117P00165000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 4.94 | 4.85 | 5.00 | -0.11 | -2.18% | 2,206 | 16,333 | 20.46% |
| AAPL250321P00165000 | 2024-05-08 3:40PM EDT | 2025-03-21 | 6.10 | 5.90 | 6.20 | -0.05 | -0.81% | 161 | 8,810 | 20.51% |
| AAPL250620P00165000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 7.65 | 7.55 | 7.85 | -0.03 | -0.39% | 152 | 6,494 | 20.65% |
| AAPL250919P00165000 | 2024-05-08 1:52PM EDT | 2025-09-19 | 9.04 | 8.90 | 9.10 | -0.39 | -4.14% | 3 | 230 | 20.39% |
| AAPL251219P00165000 | 2024-05-07 2:06PM EDT | 2025-12-19 | 10.25 | 10.15 | 10.35 | 0.00 | - | 47 | 2,168 | 20.31% |
| AAPL260116P00165000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 10.46 | 10.15 | 10.85 | +0.18 | +1.75% | 1 | 3,624 | 20.45% |
| AAPL260618P00165000 | 2024-05-08 10:46AM EDT | 2026-06-18 | 12.41 | 12.00 | 12.35 | -0.04 | -0.32% | 1 | 2,646 | 19.92% |
| AAPL261218P00165000 | 2024-05-08 2:31PM EDT | 2026-12-18 | 13.90 | 12.90 | 15.10 | -0.10 | -0.71% | 1 | 96 | 20.54% |
© 2024 Yahoo. All rights reserved.