UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 +1.42 (+1.73%) GOLD FUTURES
2,336.60 -9.80 (-0.42%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,269.22 -295.94 (-0.55%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00140000 | 2024-04-23 10:14AM EDT | 2024-04-26 | 26.65 | 26.60 | 27.50 | +0.23 | +0.87% | 188 | 26 | 94.34% |
| AAPL240503C00140000 | 2024-04-23 10:06AM EDT | 2024-05-03 | 26.80 | 26.70 | 27.80 | +0.49 | +1.86% | 2 | 30 | 64.45% |
| AAPL240510C00140000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 27.38 | 27.25 | 27.50 | +0.87 | +3.28% | 6 | 22 | 53.32% |
| AAPL240517C00140000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 27.50 | 27.25 | 27.55 | -0.45 | -1.61% | 2 | 464 | 48.32% |
| AAPL240524C00140000 | 2024-04-22 11:03AM EDT | 2024-05-24 | 25.90 | 27.25 | 27.70 | 0.00 | - | 1 | 3 | 44.78% |
| AAPL240621C00140000 | 2024-04-23 2:56PM EDT | 2024-06-21 | 28.40 | 28.50 | 28.65 | +0.25 | +0.89% | 30 | 3,164 | 40.48% |
| AAPL240719C00140000 | 2024-04-23 2:38PM EDT | 2024-07-19 | 29.41 | 29.35 | 29.65 | +1.01 | +3.56% | 1 | 182 | 38.89% |
| AAPL240816C00140000 | 2024-04-22 3:51PM EDT | 2024-08-16 | 30.08 | 30.30 | 30.55 | 0.00 | - | 4 | 376 | 37.71% |
| AAPL240920C00140000 | 2024-04-23 12:18PM EDT | 2024-09-20 | 30.90 | 31.30 | 31.60 | +0.60 | +1.98% | 11 | 1,831 | 36.71% |
| AAPL241018C00140000 | 2024-04-22 10:01AM EDT | 2024-10-18 | 32.05 | 32.20 | 32.55 | +0.18 | +0.56% | 1 | 89 | 36.60% |
| AAPL241115C00140000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 32.30 | 33.40 | 33.60 | 0.00 | - | 4 | 98 | 36.90% |
| AAPL241220C00140000 | 2024-04-23 11:29AM EDT | 2024-12-20 | 34.40 | 34.50 | 34.70 | -0.05 | -0.15% | 1 | 3,287 | 36.82% |
| AAPL250117C00140000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 35.40 | 35.30 | 35.60 | +0.40 | +1.14% | 6 | 8,852 | 36.89% |
| AAPL250321C00140000 | 2024-04-19 1:58PM EDT | 2025-03-21 | 36.90 | 37.10 | 37.35 | +0.66 | +1.82% | 1 | 294 | 36.72% |
| AAPL250620C00140000 | 2024-04-23 2:15PM EDT | 2025-06-20 | 39.80 | 39.65 | 39.95 | -0.20 | -0.50% | 4 | 1,011 | 37.03% |
| AAPL250919C00140000 | 2024-04-22 9:52AM EDT | 2025-09-19 | 41.50 | 41.95 | 42.20 | 0.00 | - | 1 | 27 | 37.06% |
| AAPL251219C00140000 | 2024-04-23 3:41PM EDT | 2025-12-19 | 44.23 | 44.20 | 44.45 | -1.32 | -2.90% | 3 | 1,477 | 37.33% |
| AAPL260116C00140000 | 2024-04-23 10:29AM EDT | 2026-01-16 | 44.20 | 44.70 | 45.10 | +0.05 | +0.11% | 1 | 859 | 37.38% |
| AAPL260618C00140000 | 2024-04-22 2:16PM EDT | 2026-06-18 | 48.34 | 47.80 | 48.45 | 0.00 | - | 1 | 402 | 37.65% |
| AAPL261218C00140000 | 2024-04-23 2:44PM EDT | 2026-12-18 | 52.15 | 49.85 | 53.20 | -0.05 | -0.10% | 4 | 267 | 39.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 57.81% |
| AAPL240503P00140000 | 2024-04-23 3:53PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 249 | 1,239 | 47.85% |
| AAPL240510P00140000 | 2024-04-23 10:21AM EDT | 2024-05-10 | 0.14 | 0.11 | 0.13 | -0.01 | -6.67% | 26 | 314 | 40.33% |
| AAPL240517P00140000 | 2024-04-23 3:49PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 2,384 | 3,657 | 36.82% |
| AAPL240524P00140000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 0.26 | 0.23 | 0.25 | 0.00 | - | 81 | 609 | 33.89% |
| AAPL240531P00140000 | 2024-04-23 3:06PM EDT | 2024-05-31 | 0.29 | 0.27 | 0.31 | -0.07 | -19.44% | 19 | 97 | 32.01% |
| AAPL240621P00140000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 0.58 | 0.59 | 0.61 | -0.15 | -20.55% | 432 | 30,662 | 29.86% |
| AAPL240719P00140000 | 2024-04-23 3:38PM EDT | 2024-07-19 | 0.92 | 0.92 | 0.94 | -0.10 | -9.80% | 131 | 4,276 | 27.49% |
| AAPL240816P00140000 | 2024-04-23 3:12PM EDT | 2024-08-16 | 1.42 | 1.40 | 1.43 | -0.10 | -6.58% | 36 | 7,436 | 26.97% |
| AAPL240920P00140000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 1.83 | 1.82 | 1.86 | -0.11 | -5.67% | 8 | 14,800 | 25.66% |
| AAPL241018P00140000 | 2024-04-23 3:27PM EDT | 2024-10-18 | 2.22 | 2.20 | 2.25 | -0.03 | -1.33% | 240 | 3,879 | 25.12% |
| AAPL241115P00140000 | 2024-04-22 2:46PM EDT | 2024-11-15 | 2.92 | 2.80 | 2.84 | 0.00 | - | 3 | 675 | 25.40% |
| AAPL241220P00140000 | 2024-04-23 3:48PM EDT | 2024-12-20 | 3.25 | 3.25 | 3.35 | -0.17 | -4.97% | 3 | 5,512 | 25.03% |
| AAPL250117P00140000 | 2024-04-23 12:45PM EDT | 2025-01-17 | 3.60 | 3.60 | 3.65 | -0.13 | -3.49% | 2 | 16,977 | 24.52% |
| AAPL250321P00140000 | 2024-04-23 3:29PM EDT | 2025-03-21 | 4.55 | 4.45 | 4.55 | -0.08 | -1.73% | 105 | 1,170 | 24.21% |
| AAPL250620P00140000 | 2024-04-23 11:51AM EDT | 2025-06-20 | 5.82 | 5.70 | 5.80 | -0.38 | -6.13% | 2 | 3,474 | 23.94% |
| AAPL250919P00140000 | 2024-04-23 10:45AM EDT | 2025-09-19 | 6.90 | 6.65 | 6.85 | -0.50 | -6.76% | 8 | 655 | 23.53% |
| AAPL251219P00140000 | 2024-04-22 3:23PM EDT | 2025-12-19 | 7.95 | 7.75 | 8.00 | 0.00 | - | 4 | 2,483 | 23.47% |
| AAPL260116P00140000 | 2024-04-23 3:02PM EDT | 2026-01-16 | 8.07 | 7.90 | 8.15 | -0.58 | -6.71% | 2 | 2,329 | 23.17% |
| AAPL260618P00140000 | 2024-04-22 2:51PM EDT | 2026-06-18 | 9.60 | 9.35 | 9.70 | 0.00 | - | 2 | 1,464 | 22.84% |
| AAPL261218P00140000 | 2024-04-23 3:35PM EDT | 2026-12-18 | 10.75 | 9.70 | 10.95 | -0.50 | -4.44% | 3 | 698 | 22.02% |
© 2024 Yahoo. All rights reserved.