UK markets open in 2 hours 2 minutes
NIKKEI 225
38,380.07 +827.91 (+2.20%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,340.00 -2.10 (-0.09%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,793.52 +574.18 (+1.08%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 2024-04-26 | 41.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240517C00125000 | 2024-04-18 1:11PM EDT | 2024-05-17 | 42.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL240621C00125000 | 2024-04-22 2:55PM EDT | 2024-06-21 | 42.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240719C00125000 | 2024-04-23 10:46AM EDT | 2024-07-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240816C00125000 | 2024-04-15 10:05AM EDT | 2024-08-16 | 52.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920C00125000 | 2024-04-22 10:20AM EDT | 2024-09-20 | 43.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL241018C00125000 | 2024-04-19 10:03AM EDT | 2024-10-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241115C00125000 | 2024-04-22 11:04AM EDT | 2024-11-15 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00125000 | 2024-04-19 12:07PM EDT | 2024-12-20 | 45.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL250117C00125000 | 2024-04-19 3:13PM EDT | 2025-01-17 | 46.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAPL250321C00125000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 48.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620C00125000 | 2024-04-23 11:48AM EDT | 2025-06-20 | 51.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919C00125000 | 2024-04-15 11:10AM EDT | 2025-09-19 | 62.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219C00125000 | 2024-04-19 1:49PM EDT | 2025-12-19 | 54.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL260116C00125000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 54.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL260618C00125000 | 2024-04-19 9:47AM EDT | 2026-06-18 | 57.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00125000 | 2024-04-19 12:41PM EDT | 2026-12-18 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AAPL240503P00125000 | 2024-04-23 2:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| AAPL240510P00125000 | 2024-04-22 3:57PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL240517P00125000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAPL240524P00125000 | 2024-04-23 2:44PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL240531P00125000 | 2024-04-23 3:51PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| AAPL240621P00125000 | 2024-04-23 1:58PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| AAPL240719P00125000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL240816P00125000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AAPL240920P00125000 | 2024-04-23 10:27AM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| AAPL241018P00125000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 0.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL241115P00125000 | 2024-04-23 2:14PM EDT | 2024-11-15 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL241220P00125000 | 2024-04-23 10:31AM EDT | 2024-12-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250117P00125000 | 2024-04-23 3:49PM EDT | 2025-01-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL250321P00125000 | 2024-04-23 3:39PM EDT | 2025-03-21 | 2.31 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AAPL250620P00125000 | 2024-04-23 1:52PM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AAPL250919P00125000 | 2024-04-19 9:30AM EDT | 2025-09-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219P00125000 | 2024-04-18 12:19PM EDT | 2025-12-19 | 4.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AAPL260116P00125000 | 2024-04-23 9:39AM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00125000 | 2024-04-19 1:19PM EDT | 2026-06-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AAPL261218P00125000 | 2024-04-23 11:07AM EDT | 2026-12-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.