UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.10 +0.11 (+0.14%) GOLD FUTURES
2,339.70 +17.40 (+0.75%) DOW
39,309.33 +252.94 (+0.65%) Bitcoin GBP
49,647.61 -260.05 (-0.52%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00190000 | 2024-05-09 1:30PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13,334 | 54,240 | 20.31% |
| AAPL240517C00190000 | 2024-05-09 1:34PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.33 | +0.07 | +26.92% | 8,388 | 50,813 | 16.55% |
| AAPL240524C00190000 | 2024-05-09 1:34PM EDT | 2024-05-24 | 0.71 | 0.70 | 0.72 | +0.18 | +33.96% | 2,390 | 9,300 | 16.37% |
| AAPL240531C00190000 | 2024-05-09 1:33PM EDT | 2024-05-31 | 1.04 | 1.02 | 1.03 | +0.22 | +26.51% | 5,987 | 8,969 | 15.89% |
| AAPL240607C00190000 | 2024-05-09 1:31PM EDT | 2024-06-07 | 1.48 | 1.42 | 1.47 | +0.29 | +24.37% | 1,279 | 11,530 | 16.47% |
| AAPL240614C00190000 | 2024-05-09 1:34PM EDT | 2024-06-14 | 2.42 | 2.40 | 2.46 | +0.31 | +14.76% | 1,557 | 3,390 | 19.62% |
| AAPL240621C00190000 | 2024-05-09 1:33PM EDT | 2024-06-21 | 2.69 | 2.68 | 2.70 | +0.36 | +15.45% | 6,066 | 63,519 | 19.01% |
| AAPL240719C00190000 | 2024-05-09 1:25PM EDT | 2024-07-19 | 4.05 | 4.00 | 4.05 | +0.50 | +14.08% | 1,415 | 24,738 | 19.25% |
| AAPL240816C00190000 | 2024-05-09 1:32PM EDT | 2024-08-16 | 6.05 | 6.00 | 6.10 | +0.52 | +9.40% | 443 | 17,558 | 21.80% |
| AAPL240920C00190000 | 2024-05-09 1:26PM EDT | 2024-09-20 | 7.70 | 7.65 | 7.75 | +0.58 | +8.15% | 331 | 21,422 | 22.50% |
| AAPL241018C00190000 | 2024-05-09 1:33PM EDT | 2024-10-18 | 8.95 | 8.90 | 9.00 | +0.65 | +7.83% | 62 | 5,167 | 23.04% |
| AAPL241115C00190000 | 2024-05-09 1:22PM EDT | 2024-11-15 | 10.50 | 10.65 | 10.80 | +0.50 | +5.00% | 341 | 3,207 | 24.67% |
| AAPL241220C00190000 | 2024-05-09 1:26PM EDT | 2024-12-20 | 12.15 | 12.05 | 12.20 | +0.73 | +6.39% | 385 | 12,107 | 25.10% |
| AAPL250117C00190000 | 2024-05-09 1:28PM EDT | 2025-01-17 | 13.25 | 13.15 | 13.30 | +0.73 | +5.95% | 63 | 54,671 | 25.46% |
| AAPL250321C00190000 | 2024-05-09 9:44AM EDT | 2025-03-21 | 15.45 | 15.65 | 15.95 | +0.32 | +2.12% | 4 | 5,872 | 26.65% |
| AAPL250620C00190000 | 2024-05-09 12:42PM EDT | 2025-06-20 | 18.98 | 19.30 | 19.50 | +0.20 | +1.06% | 9 | 6,973 | 28.05% |
| AAPL250919C00190000 | 2024-05-09 1:20PM EDT | 2025-09-19 | 22.50 | 22.40 | 22.65 | +0.55 | +2.51% | 3 | 616 | 29.03% |
| AAPL251219C00190000 | 2024-05-09 11:34AM EDT | 2025-12-19 | 25.03 | 25.30 | 25.60 | +0.55 | +2.25% | 7 | 2,839 | 29.86% |
| AAPL260116C00190000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 25.70 | 26.05 | 26.45 | +0.42 | +1.66% | 88 | 6,061 | 30.07% |
| AAPL260618C00190000 | 2024-05-08 12:12PM EDT | 2026-06-18 | 29.50 | 30.35 | 30.80 | 0.00 | - | 10 | 4,943 | 31.02% |
| AAPL261218C00190000 | 2024-05-07 3:44PM EDT | 2026-12-18 | 33.91 | 34.40 | 35.90 | 0.00 | - | 13 | 802 | 32.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00190000 | 2024-05-09 1:29PM EDT | 2024-05-10 | 5.80 | 5.80 | 5.90 | -1.49 | -20.44% | 88 | 1,670 | 40.72% |
| AAPL240517P00190000 | 2024-05-09 1:33PM EDT | 2024-05-17 | 6.05 | 6.00 | 6.15 | -1.40 | -19.05% | 293 | 3,011 | 22.34% |
| AAPL240524P00190000 | 2024-05-09 1:23PM EDT | 2024-05-24 | 6.48 | 6.20 | 6.40 | -1.17 | -15.29% | 61 | 197 | 18.92% |
| AAPL240531P00190000 | 2024-05-09 1:12PM EDT | 2024-05-31 | 6.65 | 6.40 | 6.55 | -1.05 | -13.64% | 91 | 330 | 16.80% |
| AAPL240607P00190000 | 2024-05-09 11:20AM EDT | 2024-06-07 | 7.20 | 6.60 | 6.85 | -0.65 | -8.28% | 15 | 2,287 | 16.44% |
| AAPL240614P00190000 | 2024-05-09 1:00PM EDT | 2024-06-14 | 7.61 | 7.35 | 7.55 | -0.92 | -10.79% | 110 | 84 | 18.23% |
| AAPL240621P00190000 | 2024-05-09 1:25PM EDT | 2024-06-21 | 7.50 | 7.45 | 7.60 | -1.20 | -13.79% | 212 | 21,147 | 16.93% |
| AAPL240719P00190000 | 2024-05-09 1:27PM EDT | 2024-07-19 | 8.22 | 8.10 | 8.30 | -1.01 | -10.94% | 71 | 4,178 | 15.58% |
| AAPL240816P00190000 | 2024-05-09 1:03PM EDT | 2024-08-16 | 9.60 | 9.40 | 9.60 | -0.95 | -9.00% | 33 | 2,865 | 16.78% |
| AAPL240920P00190000 | 2024-05-09 1:25PM EDT | 2024-09-20 | 10.38 | 10.20 | 10.40 | -1.37 | -11.66% | 66 | 12,217 | 16.29% |
| AAPL241018P00190000 | 2024-05-09 1:16PM EDT | 2024-10-18 | 11.10 | 10.85 | 10.95 | -0.70 | -5.93% | 33 | 408 | 15.98% |
| AAPL241115P00190000 | 2024-05-09 11:46AM EDT | 2024-11-15 | 12.30 | 12.00 | 12.15 | -0.63 | -4.87% | 65 | 488 | 17.05% |
| AAPL241220P00190000 | 2024-05-09 1:04PM EDT | 2024-12-20 | 12.75 | 12.60 | 12.75 | -0.81 | -5.97% | 56 | 21,632 | 16.73% |
| AAPL250117P00190000 | 2024-05-09 1:19PM EDT | 2025-01-17 | 13.25 | 13.10 | 13.20 | -0.70 | -5.02% | 19 | 23,392 | 16.52% |
| AAPL250321P00190000 | 2024-05-08 9:46AM EDT | 2025-03-21 | 15.02 | 14.40 | 14.65 | -0.78 | -4.94% | 4 | 771 | 16.92% |
| AAPL250620P00190000 | 2024-05-07 2:56PM EDT | 2025-06-20 | 17.30 | 16.15 | 16.50 | 0.00 | - | 747 | 3,990 | 17.30% |
| AAPL250919P00190000 | 2024-05-07 1:23PM EDT | 2025-09-19 | 18.65 | 17.60 | 18.00 | 0.00 | - | 2 | 392 | 17.39% |
| AAPL251219P00190000 | 2024-05-09 10:38AM EDT | 2025-12-19 | 19.48 | 18.95 | 19.50 | -0.72 | -3.56% | 10 | 2,846 | 17.60% |
| AAPL260116P00190000 | 2024-05-09 1:29PM EDT | 2026-01-16 | 19.25 | 19.10 | 19.65 | -1.20 | -5.87% | 11 | 1,562 | 17.36% |
| AAPL260618P00190000 | 2024-05-07 12:14PM EDT | 2026-06-18 | 22.50 | 20.80 | 21.40 | 0.00 | - | 1 | 2,359 | 17.18% |
| AAPL261218P00190000 | 2024-05-09 12:03PM EDT | 2026-12-18 | 23.23 | 22.55 | 23.85 | -0.27 | -1.15% | 300 | 179 | 17.51% |
© 2024 Yahoo. All rights reserved.