UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.48 +0.49 (+0.62%) GOLD FUTURES
2,342.70 +20.40 (+0.88%) DOW
39,379.91 +323.52 (+0.83%) Bitcoin GBP
49,741.17 +199.76 (+0.40%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:245.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00245000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,663 | 57.81% |
| AAPL240524C00245000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 46.09% |
| AAPL240531C00245000 | 2024-04-26 9:40AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 38.28% |
| AAPL240621C00245000 | 2024-05-09 1:14PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 13 | 6,856 | 32.03% |
| AAPL240719C00245000 | 2024-05-09 11:37AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | 0.00 | - | 12 | 6,513 | 26.27% |
| AAPL240816C00245000 | 2024-05-08 12:15PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.12 | 0.00 | - | 8 | 1,194 | 24.32% |
| AAPL240920C00245000 | 2024-05-09 9:32AM EDT | 2024-09-20 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 2 | 5,437 | 21.97% |
| AAPL241018C00245000 | 2024-05-03 3:38PM EDT | 2024-10-18 | 0.28 | 0.22 | 0.25 | 0.00 | - | 4 | 433 | 21.19% |
| AAPL241115C00245000 | 2024-05-07 12:54PM EDT | 2024-11-15 | 0.40 | 0.43 | 0.48 | 0.00 | - | 1 | 188 | 21.85% |
| AAPL241220C00245000 | 2024-05-09 11:30AM EDT | 2024-12-20 | 0.59 | 0.61 | 0.65 | -0.16 | -21.33% | 2 | 2,972 | 21.27% |
| AAPL250117C00245000 | 2024-05-09 2:38PM EDT | 2025-01-17 | 0.83 | 0.82 | 0.86 | +0.04 | +5.06% | 26 | 10,093 | 21.22% |
| AAPL250321C00245000 | 2024-05-07 10:22AM EDT | 2025-03-21 | 1.80 | 1.60 | 1.65 | 0.00 | - | 15 | 476 | 22.03% |
| AAPL250620C00245000 | 2024-05-07 12:11PM EDT | 2025-06-20 | 3.00 | 3.10 | 3.25 | +0.02 | +0.67% | 35 | 3,870 | 23.38% |
| AAPL250919C00245000 | 2024-05-07 2:12PM EDT | 2025-09-19 | 4.75 | 4.85 | 5.05 | 0.00 | - | 61 | 348 | 24.39% |
| AAPL251219C00245000 | 2024-05-08 11:40AM EDT | 2025-12-19 | 6.50 | 6.80 | 7.00 | 0.00 | - | 4 | 492 | 25.27% |
| AAPL260116C00245000 | 2024-05-08 12:18PM EDT | 2026-01-16 | 7.10 | 7.35 | 7.55 | 0.00 | - | 4 | 1,625 | 25.43% |
| AAPL260618C00245000 | 2024-05-07 2:01PM EDT | 2026-06-18 | 10.50 | 10.70 | 11.00 | 0.00 | - | 1 | 134 | 26.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 60.60 | 61.10 | 0.00 | - | 1 | 0 | 88.77% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 61.15 | 62.00 | 0.00 | - | 1 | 0 | 52.10% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 37.92% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 61.05 | 62.20 | 0.00 | - | 2 | 0 | 24.40% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 50.47% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 16.07% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 37.87% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 34.81% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 61.00 | 64.35 | 0.00 | - | 1 | 0 | 17.82% |
© 2024 Yahoo. All rights reserved.