UK markets open in 4 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,785.93 +274.24 (+1.66%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,315.70 -30.70 (-1.31%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,778.54 +7.84 (+0.01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00110000 | 2024-04-19 11:17AM EDT | 2024-04-26 | 55.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240503C00110000 | 2024-04-10 9:35AM EDT | 2024-05-03 | 59.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240510C00110000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 58.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517C00110000 | 2024-04-22 10:36AM EDT | 2024-05-17 | 55.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240621C00110000 | 2024-04-17 9:30AM EDT | 2024-06-21 | 60.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240719C00110000 | 2024-04-09 9:31AM EDT | 2024-07-19 | 60.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240816C00110000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00110000 | 2024-04-04 2:10PM EDT | 2024-09-20 | 62.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 74.91% |
| AAPL241220C00110000 | 2024-04-19 12:45PM EDT | 2024-12-20 | 58.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117C00110000 | 2024-04-22 10:57AM EDT | 2025-01-17 | 59.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250321C00110000 | 2024-04-18 2:17PM EDT | 2025-03-21 | 62.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00110000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 64.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250919C00110000 | 2024-04-03 9:51AM EDT | 2025-09-19 | 67.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00110000 | 2024-04-19 9:35AM EDT | 2025-12-19 | 66.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00110000 | 2024-04-19 9:31AM EDT | 2026-01-16 | 66.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00110000 | 2024-04-02 12:18PM EDT | 2026-06-18 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00110000 | 2024-04-22 11:39AM EDT | 2026-12-18 | 71.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00110000 | 2024-04-19 1:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL240503P00110000 | 2024-04-19 12:08PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAPL240510P00110000 | 2024-04-22 10:07AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240517P00110000 | 2024-04-22 12:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AAPL240531P00110000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240621P00110000 | 2024-04-22 12:01PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AAPL240719P00110000 | 2024-04-22 1:09PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL240816P00110000 | 2024-04-19 1:25PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240920P00110000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241018P00110000 | 2024-04-22 3:03PM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAPL241115P00110000 | 2024-04-22 1:53PM EDT | 2024-11-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAPL241220P00110000 | 2024-04-22 1:48PM EDT | 2024-12-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL250117P00110000 | 2024-04-22 2:27PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL250321P00110000 | 2024-04-18 10:16AM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL250620P00110000 | 2024-04-22 10:10AM EDT | 2025-06-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AAPL250919P00110000 | 2024-04-22 9:41AM EDT | 2025-09-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| AAPL251219P00110000 | 2024-04-19 2:38PM EDT | 2025-12-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116P00110000 | 2024-04-22 2:39PM EDT | 2026-01-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AAPL260618P00110000 | 2024-04-19 2:42PM EDT | 2026-06-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL261218P00110000 | 2024-04-18 12:51PM EDT | 2026-12-18 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.