UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.38 +0.39 (+0.49%) GOLD FUTURES
2,343.20 +20.90 (+0.90%) DOW
39,371.96 +315.57 (+0.81%) Bitcoin GBP
49,646.73 -244.10 (-0.49%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00195000 | 2024-05-09 2:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 873 | 12,847 | 30.47% |
| AAPL240517C00195000 | 2024-05-09 2:39PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 3,053 | 30,757 | 18.95% |
| AAPL240524C00195000 | 2024-05-09 2:37PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 977 | 20,249 | 17.04% |
| AAPL240531C00195000 | 2024-05-09 2:38PM EDT | 2024-05-31 | 0.33 | 0.33 | 0.34 | +0.04 | +13.79% | 481 | 4,860 | 16.55% |
| AAPL240607C00195000 | 2024-05-09 2:36PM EDT | 2024-06-07 | 0.53 | 0.54 | 0.55 | +0.05 | +10.42% | 693 | 2,636 | 16.58% |
| AAPL240614C00195000 | 2024-05-09 2:37PM EDT | 2024-06-14 | 1.19 | 1.17 | 1.24 | +0.18 | +17.82% | 771 | 2,605 | 19.67% |
| AAPL240621C00195000 | 2024-05-09 2:34PM EDT | 2024-06-21 | 1.35 | 1.36 | 1.39 | +0.17 | +14.41% | 4,887 | 48,786 | 18.86% |
| AAPL240719C00195000 | 2024-05-09 2:34PM EDT | 2024-07-19 | 2.33 | 2.37 | 2.39 | +0.25 | +12.02% | 1,973 | 13,061 | 18.68% |
| AAPL240816C00195000 | 2024-05-09 2:38PM EDT | 2024-08-16 | 4.18 | 4.15 | 4.20 | +0.43 | +11.47% | 362 | 61,424 | 21.23% |
| AAPL240920C00195000 | 2024-05-09 2:37PM EDT | 2024-09-20 | 5.55 | 5.55 | 5.65 | +0.45 | +8.82% | 211 | 15,257 | 21.77% |
| AAPL241018C00195000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 6.67 | 6.70 | 6.85 | +0.47 | +7.58% | 88 | 2,118 | 22.38% |
| AAPL241115C00195000 | 2024-05-09 2:35PM EDT | 2024-11-15 | 8.43 | 8.40 | 8.55 | +0.53 | +6.71% | 2,705 | 1,975 | 23.98% |
| AAPL241220C00195000 | 2024-05-09 1:07PM EDT | 2024-12-20 | 9.60 | 9.75 | 9.90 | +0.45 | +4.92% | 251 | 8,970 | 24.42% |
| AAPL250117C00195000 | 2024-05-09 2:20PM EDT | 2025-01-17 | 10.82 | 10.85 | 11.05 | +0.53 | +5.15% | 152 | 22,150 | 24.94% |
| AAPL250321C00195000 | 2024-05-09 1:51PM EDT | 2025-03-21 | 13.53 | 13.40 | 13.60 | +0.83 | +6.54% | 45 | 2,528 | 26.07% |
| AAPL250620C00195000 | 2024-05-09 2:37PM EDT | 2025-06-20 | 17.00 | 16.90 | 17.15 | +0.77 | +4.74% | 14 | 3,391 | 27.55% |
| AAPL250919C00195000 | 2024-05-06 2:38PM EDT | 2025-09-19 | 18.58 | 20.00 | 20.25 | 0.00 | - | 2 | 418 | 28.51% |
| AAPL251219C00195000 | 2024-05-08 9:56AM EDT | 2025-12-19 | 21.84 | 22.95 | 23.20 | 0.00 | - | 6 | 2,092 | 29.37% |
| AAPL260116C00195000 | 2024-05-08 11:41AM EDT | 2026-01-16 | 22.50 | 23.60 | 24.05 | 0.00 | - | 9 | 7,697 | 29.59% |
| AAPL260618C00195000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 27.71 | 27.85 | 28.30 | 0.00 | - | 62 | 696 | 30.47% |
| AAPL261218C00195000 | 2024-05-09 2:03PM EDT | 2026-12-18 | 32.55 | 31.20 | 33.00 | +1.01 | +3.20% | 2 | 483 | 31.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00195000 | 2024-05-09 2:03PM EDT | 2024-05-10 | 10.85 | 10.60 | 10.80 | -1.60 | -12.85% | 21 | 267 | 52.25% |
| AAPL240517P00195000 | 2024-05-09 2:21PM EDT | 2024-05-17 | 11.00 | 10.75 | 10.95 | -1.93 | -14.93% | 1,052 | 366 | 29.52% |
| AAPL240524P00195000 | 2024-05-09 2:16PM EDT | 2024-05-24 | 10.70 | 10.55 | 10.95 | -1.57 | -12.80% | 1,012 | 228 | 22.14% |
| AAPL240531P00195000 | 2024-05-09 1:52PM EDT | 2024-05-31 | 11.20 | 10.80 | 10.95 | -1.28 | -10.26% | 16 | 72 | 18.46% |
| AAPL240607P00195000 | 2024-05-09 1:19PM EDT | 2024-06-07 | 11.00 | 10.70 | 10.95 | -1.50 | -12.00% | 13 | 2,254 | 16.18% |
| AAPL240614P00195000 | 2024-05-07 2:10PM EDT | 2024-06-14 | 12.85 | 10.90 | 11.30 | 0.00 | - | 1 | 38 | 17.20% |
| AAPL240621P00195000 | 2024-05-09 2:08PM EDT | 2024-06-21 | 11.26 | 11.20 | 11.35 | -1.78 | -13.65% | 95 | 5,369 | 16.09% |
| AAPL240719P00195000 | 2024-05-09 1:16PM EDT | 2024-07-19 | 11.99 | 11.40 | 11.70 | -1.96 | -14.05% | 7 | 381 | 14.19% |
| AAPL240816P00195000 | 2024-05-09 2:40PM EDT | 2024-08-16 | 12.60 | 12.60 | 12.70 | -1.86 | -12.86% | 10 | 1,176 | 15.44% |
| AAPL240920P00195000 | 2024-05-09 1:59PM EDT | 2024-09-20 | 13.35 | 13.25 | 13.40 | -1.73 | -11.47% | 17 | 5,431 | 15.16% |
| AAPL241018P00195000 | 2024-05-07 3:21PM EDT | 2024-10-18 | 15.28 | 13.65 | 13.90 | 0.00 | - | 2 | 83 | 14.96% |
| AAPL241115P00195000 | 2024-05-09 12:05PM EDT | 2024-11-15 | 15.37 | 14.55 | 15.00 | -0.88 | -5.42% | 1 | 162 | 16.11% |
| AAPL241220P00195000 | 2024-05-06 11:23AM EDT | 2024-12-20 | 17.24 | 15.25 | 15.50 | 0.00 | - | 19 | 3,221 | 15.75% |
| AAPL250117P00195000 | 2024-05-09 10:07AM EDT | 2025-01-17 | 16.55 | 15.65 | 15.90 | -0.87 | -4.99% | 88 | 8,879 | 15.56% |
| AAPL250321P00195000 | 2024-05-09 10:52AM EDT | 2025-03-21 | 17.75 | 16.95 | 17.20 | -0.95 | -5.08% | 4 | 180 | 15.93% |
| AAPL250620P00195000 | 2024-05-09 12:51PM EDT | 2025-06-20 | 19.10 | 18.60 | 18.95 | -0.75 | -3.78% | 90 | 503 | 16.37% |
| AAPL250919P00195000 | 2024-05-03 1:23PM EDT | 2025-09-19 | 20.40 | 20.05 | 20.35 | 0.00 | - | 1 | 98 | 16.47% |
| AAPL251219P00195000 | 2024-05-09 2:05PM EDT | 2025-12-19 | 21.60 | 21.35 | 21.80 | -1.41 | -6.13% | 224 | 2,579 | 16.72% |
| AAPL260116P00195000 | 2024-05-09 12:21PM EDT | 2026-01-16 | 22.18 | 21.50 | 22.50 | -0.84 | -3.65% | 1 | 902 | 17.08% |
| AAPL260618P00195000 | 2024-05-08 9:41AM EDT | 2026-06-18 | 24.90 | 23.35 | 24.00 | 0.00 | - | 10 | 83 | 16.71% |
| AAPL261218P00195000 | 2024-05-03 2:48PM EDT | 2026-12-18 | 25.60 | 24.20 | 26.60 | 0.00 | - | 288 | 288 | 17.21% |
© 2024 Yahoo. All rights reserved.