UK markets open in 2 hours 27 minutes
NIKKEI 225
38,349.31 +146.94 (+0.38%) HANG SENG
18,538.57 +224.71 (+1.23%) CRUDE OIL
79.42 +0.43 (+0.54%) GOLD FUTURES
2,320.50 -1.80 (-0.08%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,210.53 -1,022.79 (-2.04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00170000 | 2024-05-08 3:54PM EDT | 2024-05-10 | 12.95 | 0.00 | 0.00 | +0.30 | +2.37% | 189 | 0 | 0.00% |
| AAPL240517C00170000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 13.01 | 0.00 | 0.00 | +0.31 | +2.44% | 887 | 0 | 0.00% |
| AAPL240524C00170000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 13.43 | 0.00 | 0.00 | +0.62 | +4.84% | 78 | 0 | 0.00% |
| AAPL240531C00170000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 13.55 | 0.00 | 0.00 | +0.33 | +2.50% | 75 | 0 | 0.00% |
| AAPL240607C00170000 | 2024-05-08 3:54PM EDT | 2024-06-07 | 14.05 | 0.00 | 0.00 | +0.54 | +4.00% | 107 | 0 | 0.00% |
| AAPL240614C00170000 | 2024-05-08 2:32PM EDT | 2024-06-14 | 14.44 | 0.00 | 0.00 | +0.34 | +2.41% | 76 | 0 | 0.00% |
| AAPL240621C00170000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 14.95 | 0.00 | 0.00 | +0.39 | +2.68% | 301 | 0 | 0.00% |
| AAPL240719C00170000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 16.10 | 0.00 | 0.00 | +0.10 | +0.63% | 78 | 0 | 0.00% |
| AAPL240816C00170000 | 2024-05-08 12:00PM EDT | 2024-08-16 | 17.39 | 0.00 | 0.00 | -0.06 | -0.34% | 8 | 0 | 0.00% |
| AAPL240920C00170000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 19.31 | 0.00 | 0.00 | +0.13 | +0.68% | 123 | 0 | 0.00% |
| AAPL241018C00170000 | 2024-05-08 3:49PM EDT | 2024-10-18 | 20.55 | 0.00 | 0.00 | +0.31 | +1.53% | 23 | 0 | 0.00% |
| AAPL241115C00170000 | 2024-05-08 1:13PM EDT | 2024-11-15 | 21.80 | 0.00 | 0.00 | +0.05 | +0.23% | 3 | 0 | 0.00% |
| AAPL241220C00170000 | 2024-05-08 2:46PM EDT | 2024-12-20 | 23.55 | 0.00 | 0.00 | +0.23 | +0.99% | 11 | 0 | 0.00% |
| AAPL250117C00170000 | 2024-05-08 3:16PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | +0.14 | +0.57% | 54 | 0 | 0.00% |
| AAPL250321C00170000 | 2024-05-08 3:22PM EDT | 2025-03-21 | 27.05 | 0.00 | 0.00 | +0.05 | +0.19% | 2 | 0 | 0.00% |
| AAPL250620C00170000 | 2024-05-08 3:46PM EDT | 2025-06-20 | 30.20 | 0.00 | 0.00 | +0.05 | +0.17% | 8 | 0 | 0.00% |
| AAPL250919C00170000 | 2024-05-06 3:39PM EDT | 2025-09-19 | 32.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AAPL251219C00170000 | 2024-05-08 1:33PM EDT | 2025-12-19 | 35.35 | 0.00 | 0.00 | -0.17 | -0.48% | 2 | 0 | 0.00% |
| AAPL260116C00170000 | 2024-05-08 3:54PM EDT | 2026-01-16 | 36.95 | 0.00 | 0.00 | +0.50 | +1.37% | 117 | 0 | 0.00% |
| AAPL260618C00170000 | 2024-05-08 3:55PM EDT | 2026-06-18 | 40.70 | 0.00 | 0.00 | +0.32 | +0.79% | 2 | 0 | 0.00% |
| AAPL261218C00170000 | 2024-05-08 2:07PM EDT | 2026-12-18 | 44.51 | 0.00 | 0.00 | -0.81 | -1.79% | 55 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00170000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 3,266 | 0 | 25.00% |
| AAPL240517P00170000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | -0.07 | -31.82% | 1,871 | 0 | 12.50% |
| AAPL240524P00170000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | -0.06 | -19.35% | 1,150 | 0 | 6.25% |
| AAPL240531P00170000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | -0.06 | -15.00% | 876 | 0 | 6.25% |
| AAPL240607P00170000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | -0.05 | -9.09% | 736 | 0 | 6.25% |
| AAPL240614P00170000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 0.94 | 0.00 | 0.00 | -0.07 | -6.93% | 262 | 0 | 6.25% |
| AAPL240621P00170000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | -0.08 | -6.72% | 2,344 | 0 | 6.25% |
| AAPL240719P00170000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 1.66 | 0.00 | 0.00 | -0.10 | -5.68% | 323 | 0 | 3.13% |
| AAPL240816P00170000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 2.73 | 0.00 | 0.00 | -0.15 | -5.21% | 266 | 0 | 3.13% |
| AAPL240920P00170000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | -0.13 | -3.58% | 175 | 0 | 3.13% |
| AAPL241018P00170000 | 2024-05-08 2:44PM EDT | 2024-10-18 | 4.08 | 0.00 | 0.00 | -0.17 | -4.00% | 56 | 0 | 3.13% |
| AAPL241115P00170000 | 2024-05-08 3:43PM EDT | 2024-11-15 | 5.10 | 0.00 | 0.00 | -0.15 | -2.86% | 302 | 0 | 3.13% |
| AAPL241220P00170000 | 2024-05-08 12:02PM EDT | 2024-12-20 | 5.88 | 0.00 | 0.00 | +0.08 | +1.38% | 54 | 0 | 1.56% |
| AAPL250117P00170000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 6.15 | 0.00 | 0.00 | -0.15 | -2.38% | 50 | 0 | 1.56% |
| AAPL250321P00170000 | 2024-05-08 10:13AM EDT | 2025-03-21 | 7.70 | 0.00 | 0.00 | +0.15 | +1.99% | 1 | 0 | 1.56% |
| AAPL250620P00170000 | 2024-05-08 10:14AM EDT | 2025-06-20 | 9.35 | 0.00 | 0.00 | +0.13 | +1.41% | 1 | 0 | 1.56% |
| AAPL250919P00170000 | 2024-05-08 1:59PM EDT | 2025-09-19 | 10.60 | 0.00 | 0.00 | -0.50 | -4.50% | 2 | 0 | 1.56% |
| AAPL251219P00170000 | 2024-05-08 2:48PM EDT | 2025-12-19 | 11.79 | 0.00 | 0.00 | -0.15 | -1.26% | 1 | 0 | 1.56% |
| AAPL260116P00170000 | 2024-05-08 2:49PM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | -0.20 | -1.64% | 11 | 0 | 1.56% |
| AAPL260618P00170000 | 2024-05-08 9:38AM EDT | 2026-06-18 | 14.00 | 0.00 | 0.00 | -0.07 | -0.50% | 1 | 0 | 1.56% |
| AAPL261218P00170000 | 2024-05-08 1:59PM EDT | 2026-12-18 | 15.50 | 0.00 | 0.00 | -0.15 | -0.96% | 11 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.