UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.59 -0.10 (-0.12%) GOLD FUTURES
2,394.00 +5.60 (+0.23%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,030.07 +1,705.03 (+3.46%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00145000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 22.00 | 21.30 | 22.75 | -1.89 | -7.91% | 22 | 574 | 143.95% |
| AAPL240426C00145000 | 2024-04-17 1:17PM EDT | 2024-04-26 | 24.25 | 21.85 | 22.65 | 0.00 | - | 1 | 12 | 51.76% |
| AAPL240503C00145000 | 2024-04-17 3:15PM EDT | 2024-05-03 | 23.90 | 22.45 | 22.80 | 0.00 | - | 5 | 19 | 51.81% |
| AAPL240510C00145000 | 2024-04-17 9:37AM EDT | 2024-05-10 | 26.10 | 22.70 | 23.00 | 0.00 | - | 1 | 18 | 46.05% |
| AAPL240517C00145000 | 2024-04-18 2:23PM EDT | 2024-05-17 | 23.00 | 22.90 | 23.10 | -1.97 | -7.89% | 6 | 809 | 41.48% |
| AAPL240524C00145000 | 2024-04-18 2:57PM EDT | 2024-05-24 | 23.02 | 23.10 | 23.40 | -2.58 | -10.08% | 2 | 4 | 40.28% |
| AAPL240621C00145000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 24.25 | 24.30 | 24.55 | -1.55 | -6.01% | 160 | 4,071 | 37.57% |
| AAPL240719C00145000 | 2024-04-17 1:19PM EDT | 2024-07-19 | 26.43 | 25.40 | 25.65 | -0.84 | -3.08% | 1 | 589 | 36.38% |
| AAPL240816C00145000 | 2024-04-17 11:30AM EDT | 2024-08-16 | 28.50 | 26.50 | 26.75 | 0.00 | - | 19 | 471 | 35.91% |
| AAPL240920C00145000 | 2024-04-18 3:53PM EDT | 2024-09-20 | 27.95 | 27.80 | 28.00 | -2.65 | -8.66% | 21 | 1,206 | 35.44% |
| AAPL241018C00145000 | 2024-04-18 9:53AM EDT | 2024-10-18 | 29.74 | 28.80 | 29.10 | -6.06 | -16.93% | 5 | 93 | 35.61% |
| AAPL241115C00145000 | 2024-04-18 1:01PM EDT | 2024-11-15 | 29.95 | 29.95 | 30.20 | -2.16 | -6.73% | 39 | 196 | 35.89% |
| AAPL241220C00145000 | 2024-04-18 2:01PM EDT | 2024-12-20 | 31.05 | 31.10 | 31.40 | -2.10 | -6.33% | 12 | 231 | 35.93% |
| AAPL250117C00145000 | 2024-04-18 11:25AM EDT | 2025-01-17 | 33.20 | 31.95 | 32.35 | -0.05 | -0.15% | 1 | 4,381 | 36.04% |
| AAPL250321C00145000 | 2024-04-18 3:16PM EDT | 2025-03-21 | 34.15 | 33.95 | 34.25 | -0.90 | -2.57% | 3 | 175 | 36.04% |
| AAPL250620C00145000 | 2024-04-18 12:11PM EDT | 2025-06-20 | 37.30 | 36.55 | 36.95 | -0.95 | -2.48% | 1 | 610 | 36.38% |
| AAPL250919C00145000 | 2024-04-12 10:09AM EDT | 2025-09-19 | 46.95 | 39.05 | 39.70 | 0.00 | - | 1 | 37 | 37.06% |
| AAPL251219C00145000 | 2024-04-18 12:10PM EDT | 2025-12-19 | 42.10 | 41.45 | 41.90 | -1.60 | -3.66% | 4 | 628 | 37.13% |
| AAPL260116C00145000 | 2024-04-18 11:56AM EDT | 2026-01-16 | 42.95 | 42.00 | 42.50 | -1.55 | -3.48% | 2 | 159 | 37.09% |
| AAPL260618C00145000 | 2024-04-16 10:04AM EDT | 2026-06-18 | 45.52 | 45.20 | 46.05 | -4.75 | -9.45% | 10 | 121 | 37.48% |
| AAPL261218C00145000 | 2024-04-17 1:18PM EDT | 2026-12-18 | 49.60 | 47.80 | 51.00 | 0.00 | - | 2 | 49 | 39.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00145000 | 2024-04-18 1:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 15,879 | 67.19% |
| AAPL240426P00145000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | 0.00 | - | 176 | 779 | 41.02% |
| AAPL240503P00145000 | 2024-04-18 1:52PM EDT | 2024-05-03 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 61 | 1,113 | 40.19% |
| AAPL240510P00145000 | 2024-04-18 1:31PM EDT | 2024-05-10 | 0.37 | 0.35 | 0.36 | +0.01 | +2.78% | 64 | 599 | 36.13% |
| AAPL240517P00145000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.51 | 0.51 | 0.52 | +0.01 | +2.00% | 242 | 6,027 | 34.40% |
| AAPL240524P00145000 | 2024-04-18 3:48PM EDT | 2024-05-24 | 0.60 | 0.60 | 0.66 | +0.02 | +3.45% | 24 | 235 | 32.84% |
| AAPL240531P00145000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.71 | 0.70 | 0.81 | +0.08 | +12.70% | 394 | 303 | 31.78% |
| AAPL240621P00145000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 1.22 | 1.20 | 1.24 | +0.09 | +7.96% | 735 | 12,505 | 29.54% |
| AAPL240719P00145000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 1.69 | 1.67 | 1.73 | +0.14 | +9.03% | 66 | 1,593 | 27.49% |
| AAPL240816P00145000 | 2024-04-18 2:07PM EDT | 2024-08-16 | 2.36 | 2.34 | 2.40 | +0.14 | +6.31% | 74 | 3,872 | 27.09% |
| AAPL240920P00145000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 2.92 | 2.88 | 2.98 | +0.19 | +6.96% | 394 | 19,873 | 25.95% |
| AAPL241018P00145000 | 2024-04-18 3:31PM EDT | 2024-10-18 | 3.32 | 3.35 | 3.45 | +0.17 | +5.40% | 21 | 5,228 | 25.38% |
| AAPL241115P00145000 | 2024-04-18 12:59PM EDT | 2024-11-15 | 4.05 | 4.05 | 4.15 | +0.22 | +5.74% | 1 | 235 | 25.62% |
| AAPL241220P00145000 | 2024-04-18 2:24PM EDT | 2024-12-20 | 4.56 | 4.55 | 4.70 | +0.16 | +3.64% | 15 | 3,355 | 25.12% |
| AAPL250117P00145000 | 2024-04-18 3:27PM EDT | 2025-01-17 | 4.95 | 4.95 | 5.05 | +0.30 | +6.45% | 133 | 19,392 | 24.63% |
| AAPL250321P00145000 | 2024-04-18 3:08PM EDT | 2025-03-21 | 5.86 | 5.85 | 6.05 | +0.21 | +3.72% | 29 | 1,298 | 24.28% |
| AAPL250620P00145000 | 2024-04-17 10:26AM EDT | 2025-06-20 | 6.40 | 7.15 | 7.30 | 0.00 | - | 1 | 4,104 | 23.76% |
| AAPL250919P00145000 | 2024-04-11 3:01PM EDT | 2025-09-19 | 6.50 | 8.30 | 8.55 | 0.00 | - | 2 | 356 | 23.54% |
| AAPL251219P00145000 | 2024-04-17 11:13AM EDT | 2025-12-19 | 8.79 | 9.35 | 9.60 | 0.00 | - | 22 | 1,381 | 23.21% |
| AAPL260116P00145000 | 2024-04-16 3:41PM EDT | 2026-01-16 | 9.01 | 9.65 | 9.80 | 0.00 | - | 11 | 1,270 | 22.97% |
| AAPL260618P00145000 | 2024-04-18 1:09PM EDT | 2026-06-18 | 11.10 | 11.05 | 11.40 | +0.35 | +3.26% | 8 | 520 | 22.59% |
| AAPL261218P00145000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 10.45 | 10.05 | 12.80 | 0.00 | - | 17 | 479 | 21.89% |
© 2024 Yahoo. All rights reserved.