UK markets open in 4 hours 1 minute
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,426.47 +112.61 (+0.61%) CRUDE OIL
79.35 +0.36 (+0.46%) GOLD FUTURES
2,316.60 -5.70 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,332.94 -913.34 (-1.82%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00180000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 2.93 | 2.93 | 3.05 | -0.02 | -0.68% | 10,787 | 25,687 | 22.80% |
| AAPL240517C00180000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 3.87 | 3.75 | 3.85 | +0.14 | +3.75% | 4,270 | 50,663 | 19.51% |
| AAPL240524C00180000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 4.55 | 4.45 | 4.55 | +0.15 | +3.41% | 559 | 4,123 | 19.68% |
| AAPL240531C00180000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 5.00 | 4.90 | 5.05 | +0.15 | +3.09% | 657 | 38,073 | 19.32% |
| AAPL240607C00180000 | 2024-05-08 3:41PM EDT | 2024-06-07 | 5.60 | 5.50 | 5.60 | +0.15 | +2.75% | 277 | 3,582 | 19.69% |
| AAPL240614C00180000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 6.67 | 6.55 | 6.80 | +0.17 | +2.62% | 152 | 506 | 23.08% |
| AAPL240621C00180000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 7.00 | 7.00 | 7.10 | +0.05 | +0.72% | 1,577 | 48,628 | 22.39% |
| AAPL240719C00180000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 8.62 | 8.55 | 8.65 | +0.02 | +0.23% | 737 | 8,126 | 22.40% |
| AAPL240816C00180000 | 2024-05-08 3:58PM EDT | 2024-08-16 | 10.65 | 10.55 | 10.70 | +0.10 | +0.95% | 484 | 5,170 | 24.48% |
| AAPL240920C00180000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 12.37 | 12.25 | 12.40 | +0.15 | +1.23% | 135 | 18,136 | 24.96% |
| AAPL241018C00180000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 13.67 | 13.55 | 13.75 | +0.17 | +1.26% | 143 | 2,949 | 25.53% |
| AAPL241115C00180000 | 2024-05-08 2:39PM EDT | 2024-11-15 | 15.51 | 15.30 | 15.45 | +0.11 | +0.71% | 76 | 1,434 | 26.85% |
| AAPL241220C00180000 | 2024-05-08 3:22PM EDT | 2024-12-20 | 16.85 | 16.70 | 16.90 | +0.23 | +1.38% | 88 | 9,637 | 27.25% |
| AAPL250117C00180000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 17.99 | 17.85 | 18.05 | +0.09 | +0.50% | 137 | 21,919 | 27.63% |
| AAPL250321C00180000 | 2024-05-08 2:32PM EDT | 2025-03-21 | 20.55 | 20.40 | 20.65 | +0.20 | +0.98% | 20 | 3,211 | 28.62% |
| AAPL250620C00180000 | 2024-05-08 3:13PM EDT | 2025-06-20 | 24.07 | 23.90 | 24.35 | +0.07 | +0.29% | 9 | 5,840 | 30.12% |
| AAPL250919C00180000 | 2024-05-08 9:32AM EDT | 2025-09-19 | 26.90 | 26.95 | 27.20 | -0.60 | -2.18% | 1 | 372 | 30.66% |
| AAPL251219C00180000 | 2024-05-07 1:26PM EDT | 2025-12-19 | 30.00 | 29.65 | 30.10 | 0.00 | - | 25 | 8,669 | 31.40% |
| AAPL260116C00180000 | 2024-05-08 3:32PM EDT | 2026-01-16 | 30.90 | 30.20 | 31.10 | +0.40 | +1.31% | 15 | 5,515 | 31.77% |
| AAPL260618C00180000 | 2024-05-08 3:42PM EDT | 2026-06-18 | 35.00 | 34.65 | 35.20 | +0.45 | +1.30% | 22 | 1,239 | 32.44% |
| AAPL261218C00180000 | 2024-05-08 3:18PM EDT | 2026-12-18 | 38.60 | 38.70 | 40.00 | -0.35 | -0.90% | 83 | 665 | 33.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00180000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.25 | 0.23 | 0.25 | -0.32 | -56.14% | 44,057 | 36,588 | 21.09% |
| AAPL240517P00180000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.99 | 0.99 | 1.04 | -0.30 | -23.26% | 12,810 | 41,005 | 18.80% |
| AAPL240524P00180000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 1.46 | 1.47 | 1.53 | -0.24 | -14.12% | 1,314 | 3,123 | 17.70% |
| AAPL240531P00180000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 1.81 | 1.80 | 1.86 | -0.25 | -12.14% | 1,236 | 3,167 | 16.71% |
| AAPL240607P00180000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 2.20 | 2.17 | 2.24 | -0.21 | -8.71% | 1,498 | 2,537 | 16.58% |
| AAPL240614P00180000 | 2024-05-08 3:34PM EDT | 2024-06-14 | 3.10 | 3.00 | 3.20 | -0.15 | -4.62% | 237 | 787 | 19.26% |
| AAPL240621P00180000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | -0.14 | -4.01% | 1,954 | 60,553 | 18.48% |
| AAPL240719P00180000 | 2024-05-08 3:46PM EDT | 2024-07-19 | 4.15 | 4.10 | 4.20 | -0.15 | -3.49% | 627 | 17,440 | 17.01% |
| AAPL240816P00180000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 5.50 | 5.55 | 5.65 | -0.35 | -5.98% | 797 | 13,119 | 18.32% |
| AAPL240920P00180000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 6.45 | 6.40 | 6.55 | -0.35 | -5.15% | 62 | 22,581 | 17.84% |
| AAPL241018P00180000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 7.10 | 7.05 | 7.20 | -0.25 | -3.40% | 1,012 | 1,351 | 17.60% |
| AAPL241115P00180000 | 2024-05-08 2:40PM EDT | 2024-11-15 | 8.25 | 8.25 | 8.40 | -0.25 | -2.94% | 80 | 886 | 18.57% |
| AAPL241220P00180000 | 2024-05-08 2:31PM EDT | 2024-12-20 | 9.00 | 8.90 | 9.05 | -0.17 | -1.85% | 162 | 14,880 | 18.23% |
| AAPL250117P00180000 | 2024-05-08 3:43PM EDT | 2025-01-17 | 9.44 | 9.35 | 9.60 | -0.22 | -2.28% | 480 | 49,746 | 18.11% |
| AAPL250321P00180000 | 2024-05-07 3:06PM EDT | 2025-03-21 | 11.20 | 10.75 | 10.95 | +0.15 | +1.36% | 1 | 4,087 | 18.23% |
| AAPL250620P00180000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 12.60 | 12.50 | 12.90 | -0.40 | -3.08% | 55 | 8,647 | 18.64% |
| AAPL250919P00180000 | 2024-05-08 12:28PM EDT | 2025-09-19 | 14.20 | 13.95 | 14.25 | -0.60 | -4.05% | 10 | 300 | 18.47% |
| AAPL251219P00180000 | 2024-05-08 3:27PM EDT | 2025-12-19 | 15.45 | 15.30 | 15.60 | -0.42 | -2.65% | 20 | 5,651 | 18.47% |
| AAPL260116P00180000 | 2024-05-08 3:42PM EDT | 2026-01-16 | 15.65 | 15.70 | 16.00 | -0.42 | -2.61% | 2 | 3,332 | 18.47% |
| AAPL260618P00180000 | 2024-05-08 3:54PM EDT | 2026-06-18 | 17.55 | 17.10 | 17.65 | -0.08 | -0.45% | 1 | 842 | 18.13% |
| AAPL261218P00180000 | 2024-05-08 1:10PM EDT | 2026-12-18 | 19.76 | 18.95 | 20.50 | -0.04 | -0.20% | 1 | 42 | 18.77% |
© 2024 Yahoo. All rights reserved.