UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.43 +0.44 (+0.56%) GOLD FUTURES
2,343.70 +21.40 (+0.92%) DOW
39,367.42 +311.03 (+0.80%) Bitcoin GBP
49,690.85 -210.97 (-0.42%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00220000 | 2024-05-09 10:11AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,596 | 81.25% |
| AAPL240517C00220000 | 2024-05-08 12:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32,119 | 39.84% |
| AAPL240524C00220000 | 2024-05-09 1:49PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 95 | 32.42% |
| AAPL240531C00220000 | 2024-05-08 11:09AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 189 | 28.32% |
| AAPL240607C00220000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 23 | 25.59% |
| AAPL240614C00220000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 4 | 186 | 25.20% |
| AAPL240621C00220000 | 2024-05-09 2:08PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | 0.00 | - | 177 | 70,974 | 24.17% |
| AAPL240719C00220000 | 2024-05-09 1:58PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 51 | 4,208 | 20.58% |
| AAPL240816C00220000 | 2024-05-09 1:49PM EDT | 2024-08-16 | 0.48 | 0.48 | 0.49 | +0.05 | +11.63% | 161 | 18,363 | 20.81% |
| AAPL240920C00220000 | 2024-05-09 2:08PM EDT | 2024-09-20 | 0.86 | 0.83 | 0.86 | +0.10 | +13.16% | 1,231 | 25,343 | 20.30% |
| AAPL241018C00220000 | 2024-05-09 1:57PM EDT | 2024-10-18 | 1.25 | 1.20 | 1.25 | +0.14 | +12.61% | 1 | 2,532 | 20.31% |
| AAPL241115C00220000 | 2024-05-09 2:12PM EDT | 2024-11-15 | 2.02 | 2.02 | 2.08 | +0.17 | +9.19% | 247 | 7,963 | 21.72% |
| AAPL241220C00220000 | 2024-05-09 1:24PM EDT | 2024-12-20 | 2.67 | 2.68 | 2.75 | +0.17 | +6.80% | 34 | 11,305 | 21.85% |
| AAPL250117C00220000 | 2024-05-09 2:45PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.40 | +0.25 | +8.20% | 152 | 19,661 | 22.20% |
| AAPL250321C00220000 | 2024-05-09 2:13PM EDT | 2025-03-21 | 5.08 | 5.05 | 5.20 | +0.38 | +8.09% | 41 | 998 | 23.41% |
| AAPL250620C00220000 | 2024-05-09 1:25PM EDT | 2025-06-20 | 7.80 | 7.80 | 8.00 | +0.40 | +5.41% | 59 | 4,285 | 24.98% |
| AAPL250919C00220000 | 2024-05-08 11:36AM EDT | 2025-09-19 | 9.93 | 10.40 | 10.65 | 0.00 | - | 2 | 391 | 26.04% |
| AAPL251219C00220000 | 2024-05-09 10:34AM EDT | 2025-12-19 | 12.60 | 13.00 | 13.25 | 0.00 | - | 2 | 2,666 | 26.93% |
| AAPL260116C00220000 | 2024-05-09 2:19PM EDT | 2026-01-16 | 13.62 | 13.65 | 14.40 | -0.08 | -0.58% | 2 | 9,518 | 27.58% |
| AAPL260618C00220000 | 2024-05-09 2:32PM EDT | 2026-06-18 | 17.90 | 17.80 | 18.20 | +1.03 | +6.11% | 5 | 1,348 | 28.37% |
| AAPL261218C00220000 | 2024-05-09 12:11PM EDT | 2026-12-18 | 21.77 | 21.05 | 23.25 | +0.14 | +0.65% | 4 | 862 | 29.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00220000 | 2024-05-07 10:39AM EDT | 2024-05-10 | 37.30 | 35.50 | 35.95 | 0.00 | - | 2 | 2 | 124.02% |
| AAPL240517P00220000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 34.90 | 35.45 | 35.95 | 0.00 | - | 250 | 251 | 57.23% |
| AAPL240614P00220000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 33.00 | 35.55 | 36.10 | 0.00 | - | 1 | 1 | 35.35% |
| AAPL240621P00220000 | 2024-05-08 10:09AM EDT | 2024-06-21 | 38.55 | 35.45 | 35.95 | 0.00 | - | 1 | 5 | 30.45% |
| AAPL240719P00220000 | 2024-04-05 2:01PM EDT | 2024-07-19 | 50.50 | 36.20 | 37.55 | 0.00 | - | 1 | 0 | 35.08% |
| AAPL240816P00220000 | 2024-04-09 10:42AM EDT | 2024-08-16 | 51.50 | 35.30 | 36.05 | 0.00 | - | 1 | 0 | 21.12% |
| AAPL240920P00220000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 35.40 | 35.35 | 35.95 | 0.00 | - | 4 | 2 | 17.43% |
| AAPL241018P00220000 | 2024-05-03 1:12PM EDT | 2024-10-18 | 35.14 | 35.40 | 36.10 | 0.00 | - | 11 | 11 | 16.90% |
| AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 47.45 | 48.90 | 0.00 | - | 10 | 0 | 47.61% |
| AAPL241220P00220000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 37.43 | 35.20 | 36.20 | 0.00 | - | 1 | 2 | 14.88% |
| AAPL250117P00220000 | 2024-05-09 11:19AM EDT | 2025-01-17 | 36.65 | 35.30 | 36.10 | -13.25 | -26.55% | 1 | 413 | 13.56% |
| AAPL250321P00220000 | 2024-05-06 1:42PM EDT | 2025-03-21 | 39.50 | 35.20 | 36.15 | 0.00 | - | 5 | 10 | 12.37% |
| AAPL250620P00220000 | 2024-05-08 10:08AM EDT | 2025-06-20 | 38.66 | 35.55 | 37.15 | 0.00 | - | 2 | 5 | 13.85% |
| AAPL250919P00220000 | 2024-04-10 11:06AM EDT | 2025-09-19 | 52.10 | 36.55 | 38.50 | 0.00 | - | 1 | 1 | 15.15% |
| AAPL251219P00220000 | 2024-05-03 12:05PM EDT | 2025-12-19 | 36.75 | 37.10 | 38.50 | 0.00 | - | 5 | 1,480 | 13.94% |
| AAPL260116P00220000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 39.95 | 36.40 | 39.20 | 0.00 | - | 39 | 153 | 14.68% |
| AAPL260618P00220000 | 2024-05-03 1:55PM EDT | 2026-06-18 | 39.00 | 38.35 | 40.10 | 0.00 | - | 4 | 8 | 14.30% |
| AAPL261218P00220000 | 2024-05-06 9:52AM EDT | 2026-12-18 | 41.73 | 39.40 | 41.20 | 0.00 | - | 10 | 159 | 14.05% |
© 2024 Yahoo. All rights reserved.