UK markets open in 6 hours 59 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.82 +0.01 (+0.01%) GOLD FUTURES
2,327.80 -10.60 (-0.45%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,585.07 -1,711.27 (-3.21%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 54.50 | 53.80 | 54.85 | 0.00 | - | - | 1 | 272.85% |
| AAPL240517C00115000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 50.16 | 53.05 | 54.95 | 0.00 | - | 2 | 14 | 99.66% |
| AAPL240621C00115000 | 2024-04-24 11:28AM EDT | 2024-06-21 | 53.90 | 54.35 | 55.55 | +1.10 | +2.08% | 1 | 1,620 | 62.74% |
| AAPL240719C00115000 | 2024-04-24 1:48PM EDT | 2024-07-19 | 55.59 | 55.05 | 56.10 | +3.79 | +7.32% | 1 | 2,583 | 58.18% |
| AAPL240816C00115000 | 2024-04-15 2:05PM EDT | 2024-08-16 | 60.60 | 55.45 | 56.65 | 0.00 | - | 3 | 3 | 54.20% |
| AAPL240920C00115000 | 2024-04-19 11:31AM EDT | 2024-09-20 | 52.85 | 56.10 | 57.10 | 0.00 | - | 1 | 406 | 50.73% |
| AAPL241018C00115000 | 2024-04-24 1:46PM EDT | 2024-10-18 | 57.26 | 56.65 | 57.85 | -20.76 | -26.61% | 2 | 58 | 52.66% |
| AAPL241115C00115000 | 2024-04-22 10:48AM EDT | 2024-11-15 | 54.44 | 57.30 | 58.15 | 0.00 | - | 1 | 2 | 50.18% |
| AAPL241220C00115000 | 2024-03-07 11:41AM EDT | 2024-12-20 | 59.25 | 58.75 | 59.75 | 0.00 | - | 4 | 767 | 50.40% |
| AAPL250117C00115000 | 2024-04-05 1:26PM EDT | 2025-01-17 | 60.30 | 58.50 | 59.50 | 0.00 | - | 10 | 1,126 | 48.52% |
| AAPL250321C00115000 | 2024-04-24 2:06PM EDT | 2025-03-21 | 60.04 | 59.90 | 60.55 | +0.79 | +1.33% | 1 | 11 | 46.69% |
| AAPL250620C00115000 | 2024-04-12 12:52PM EDT | 2025-06-20 | 67.85 | 61.55 | 62.25 | 0.00 | - | 43 | 529 | 45.45% |
| AAPL250919C00115000 | 2024-04-08 10:22AM EDT | 2025-09-19 | 63.30 | 62.95 | 63.80 | 0.00 | - | 1 | 3 | 44.46% |
| AAPL251219C00115000 | 2024-04-17 10:38AM EDT | 2025-12-19 | 66.15 | 64.20 | 65.50 | 0.00 | - | 1 | 326 | 44.13% |
| AAPL260116C00115000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 63.55 | 64.70 | 66.05 | 0.00 | - | 1 | 157 | 44.12% |
| AAPL260618C00115000 | 2024-04-23 10:29AM EDT | 2026-06-18 | 66.85 | 67.05 | 68.40 | +1.80 | +2.77% | 1 | 165 | 43.27% |
| AAPL261218C00115000 | 2024-04-24 2:27PM EDT | 2026-12-18 | 70.35 | 68.80 | 72.00 | +3.35 | +5.00% | 2 | 37 | 43.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 168.75% |
| AAPL240503P00115000 | 2024-04-23 3:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 127 | 79.69% |
| AAPL240510P00115000 | 2024-04-11 1:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 32 | 65.63% |
| AAPL240517P00115000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 419 | 57.81% |
| AAPL240524P00115000 | 2024-04-08 11:27AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.04 | 0.00 | - | - | 1 | 50.78% |
| AAPL240621P00115000 | 2024-04-24 2:51PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 8 | 5,052 | 41.60% |
| AAPL240719P00115000 | 2024-04-24 2:10PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.16 | -0.02 | -11.76% | 5 | 308 | 37.60% |
| AAPL240816P00115000 | 2024-04-24 3:21PM EDT | 2024-08-16 | 0.25 | 0.22 | 0.27 | -0.04 | -13.79% | 5 | 301 | 35.43% |
| AAPL240920P00115000 | 2024-04-22 3:21PM EDT | 2024-09-20 | 0.40 | 0.30 | 0.36 | 0.00 | - | 2 | 7,131 | 32.52% |
| AAPL241018P00115000 | 2024-04-23 1:16PM EDT | 2024-10-18 | 0.54 | 0.43 | 0.49 | 0.00 | - | 5 | 92 | 31.54% |
| AAPL241115P00115000 | 2024-04-23 11:31AM EDT | 2024-11-15 | 0.73 | 0.63 | 0.68 | 0.00 | - | 80 | 167 | 31.25% |
| AAPL241220P00115000 | 2024-04-24 10:32AM EDT | 2024-12-20 | 0.85 | 0.80 | 0.87 | -0.09 | -9.57% | 166 | 1,763 | 30.42% |
| AAPL250117P00115000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 0.94 | 0.91 | 0.98 | -0.12 | -11.32% | 229 | 5,512 | 29.55% |
| AAPL250321P00115000 | 2024-04-24 3:36PM EDT | 2025-03-21 | 1.32 | 1.22 | 1.34 | -0.21 | -13.73% | 82 | 2,681 | 28.60% |
| AAPL250620P00115000 | 2024-04-19 2:11PM EDT | 2025-06-20 | 2.39 | 1.85 | 1.90 | 0.00 | - | 40 | 1,936 | 27.69% |
| AAPL250919P00115000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 3.10 | 2.34 | 2.56 | 0.00 | - | 2 | 389 | 27.30% |
| AAPL251219P00115000 | 2024-04-24 1:28PM EDT | 2025-12-19 | 3.10 | 2.89 | 3.20 | -0.30 | -8.82% | 6 | 857 | 26.92% |
| AAPL260116P00115000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 3.90 | 3.00 | 3.35 | 0.00 | - | 2 | 444 | 26.70% |
| AAPL260618P00115000 | 2024-04-24 1:34PM EDT | 2026-06-18 | 4.05 | 3.95 | 4.15 | -0.79 | -16.32% | 20 | 208 | 25.71% |
| AAPL261218P00115000 | 2024-04-23 11:16AM EDT | 2026-12-18 | 4.46 | 4.00 | 5.25 | -0.79 | -15.05% | 4 | 565 | 25.15% |
© 2024 Yahoo. All rights reserved.