UK markets open in 3 hours 53 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,092.63 -293.24 (-1.79%) CRUDE OIL
86.07 +3.34 (+4.04%) GOLD FUTURES
2,419.90 +21.90 (+0.91%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,457.73 -391.61 (-0.79%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00170000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.16 | 0.15 | 0.16 | -0.49 | -75.38% | 74,959 | 34,741 | 29.20% |
| AAPL240426C00170000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.26 | 1.25 | 1.28 | -0.66 | -34.38% | 26,883 | 20,800 | 24.95% |
| AAPL240503C00170000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 3.20 | 3.20 | 3.25 | -0.70 | -17.95% | 1,892 | 20,323 | 33.59% |
| AAPL240510C00170000 | 2024-04-18 3:51PM EDT | 2024-05-10 | 3.80 | 3.65 | 3.75 | -0.70 | -15.56% | 1,225 | 1,612 | 30.87% |
| AAPL240517C00170000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 4.22 | 4.15 | 4.25 | -0.68 | -13.88% | 2,399 | 23,297 | 29.59% |
| AAPL240524C00170000 | 2024-04-18 3:57PM EDT | 2024-05-24 | 4.65 | 4.55 | 4.75 | -0.70 | -13.08% | 344 | 1,089 | 28.98% |
| AAPL240531C00170000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 4.95 | 4.90 | 5.10 | -0.85 | -14.66% | 419 | 339 | 28.06% |
| AAPL240621C00170000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 6.55 | 6.50 | 6.60 | -0.70 | -9.66% | 2,329 | 24,626 | 28.41% |
| AAPL240719C00170000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 7.94 | 7.85 | 8.00 | -0.71 | -8.21% | 1,459 | 6,400 | 27.89% |
| AAPL240816C00170000 | 2024-04-18 3:58PM EDT | 2024-08-16 | 9.50 | 9.40 | 9.50 | -0.70 | -6.86% | 306 | 3,035 | 28.35% |
| AAPL240920C00170000 | 2024-04-18 3:25PM EDT | 2024-09-20 | 10.95 | 10.85 | 11.00 | -0.60 | -5.19% | 317 | 6,002 | 28.39% |
| AAPL241018C00170000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 12.15 | 12.05 | 12.20 | -0.85 | -6.54% | 271 | 1,878 | 28.67% |
| AAPL241115C00170000 | 2024-04-18 2:28PM EDT | 2024-11-15 | 13.44 | 13.50 | 13.70 | -0.86 | -6.01% | 11 | 439 | 29.66% |
| AAPL241220C00170000 | 2024-04-18 3:25PM EDT | 2024-12-20 | 14.94 | 14.85 | 15.05 | -0.71 | -4.54% | 94 | 7,640 | 29.94% |
| AAPL250117C00170000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 15.90 | 15.90 | 16.10 | -0.70 | -4.22% | 242 | 14,570 | 30.19% |
| AAPL250321C00170000 | 2024-04-18 2:40PM EDT | 2025-03-21 | 18.10 | 18.20 | 18.45 | -0.90 | -4.74% | 102 | 2,134 | 30.90% |
| AAPL250620C00170000 | 2024-04-18 3:38PM EDT | 2025-06-20 | 21.43 | 21.30 | 21.55 | -0.65 | -2.94% | 52 | 2,178 | 31.74% |
| AAPL250919C00170000 | 2024-04-18 2:34PM EDT | 2025-09-19 | 24.00 | 24.05 | 24.40 | -2.35 | -8.92% | 24 | 409 | 32.44% |
| AAPL251219C00170000 | 2024-04-18 2:45PM EDT | 2025-12-19 | 26.85 | 26.75 | 27.15 | -1.11 | -3.97% | 3,043 | 4,550 | 33.15% |
| AAPL260116C00170000 | 2024-04-18 3:10PM EDT | 2026-01-16 | 27.75 | 27.60 | 27.80 | -0.62 | -2.19% | 145 | 2,061 | 33.17% |
| AAPL260618C00170000 | 2024-04-18 3:58PM EDT | 2026-06-18 | 31.69 | 31.55 | 31.80 | -1.01 | -3.09% | 72 | 2,232 | 33.94% |
| AAPL261218C00170000 | 2024-04-18 3:24PM EDT | 2026-12-18 | 35.50 | 35.10 | 35.95 | -0.70 | -1.93% | 37 | 605 | 34.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00170000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 3.02 | 3.00 | 3.40 | +0.55 | +22.27% | 8,297 | 47,580 | 41.80% |
| AAPL240426P00170000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.98 | 4.00 | 4.10 | +0.43 | +12.11% | 2,979 | 6,421 | 23.39% |
| AAPL240503P00170000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 5.75 | 5.70 | 5.85 | +0.45 | +8.49% | 671 | 4,612 | 30.86% |
| AAPL240510P00170000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 6.27 | 6.20 | 6.35 | +0.42 | +7.18% | 378 | 2,330 | 28.63% |
| AAPL240517P00170000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 6.60 | 6.65 | 6.75 | +0.40 | +6.45% | 1,502 | 22,030 | 27.11% |
| AAPL240524P00170000 | 2024-04-18 3:26PM EDT | 2024-05-24 | 6.96 | 6.90 | 7.05 | +0.57 | +8.92% | 32 | 1,046 | 25.79% |
| AAPL240531P00170000 | 2024-04-18 3:18PM EDT | 2024-05-31 | 7.27 | 7.10 | 7.25 | +0.77 | +11.85% | 293 | 245 | 24.49% |
| AAPL240621P00170000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 8.25 | 8.15 | 8.30 | +0.50 | +6.45% | 794 | 45,780 | 23.88% |
| AAPL240719P00170000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 9.05 | 8.95 | 9.05 | +0.75 | +9.04% | 448 | 7,467 | 22.17% |
| AAPL240816P00170000 | 2024-04-18 3:29PM EDT | 2024-08-16 | 9.97 | 9.90 | 10.05 | +0.57 | +6.06% | 54 | 6,269 | 22.04% |
| AAPL240920P00170000 | 2024-04-18 3:31PM EDT | 2024-09-20 | 10.67 | 10.65 | 10.85 | +0.59 | +5.85% | 135 | 18,634 | 21.24% |
| AAPL241018P00170000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 11.30 | 11.20 | 11.40 | +0.55 | +5.12% | 82 | 9,156 | 20.72% |
| AAPL241115P00170000 | 2024-04-18 1:59PM EDT | 2024-11-15 | 12.25 | 12.15 | 12.35 | +0.57 | +4.88% | 606 | 2,975 | 21.17% |
| AAPL241220P00170000 | 2024-04-18 2:34PM EDT | 2024-12-20 | 12.96 | 12.75 | 13.00 | +0.81 | +6.67% | 11 | 6,797 | 20.80% |
| AAPL250117P00170000 | 2024-04-18 1:55PM EDT | 2025-01-17 | 13.35 | 13.25 | 13.45 | +0.73 | +5.78% | 33 | 40,993 | 20.49% |
| AAPL250321P00170000 | 2024-04-18 1:39PM EDT | 2025-03-21 | 14.47 | 14.35 | 14.60 | +0.57 | +4.10% | 47 | 9,629 | 20.27% |
| AAPL250620P00170000 | 2024-04-18 3:17PM EDT | 2025-06-20 | 16.05 | 15.90 | 16.15 | +0.59 | +3.82% | 150 | 6,954 | 20.14% |
| AAPL250919P00170000 | 2024-04-17 3:44PM EDT | 2025-09-19 | 16.73 | 17.25 | 17.50 | 0.00 | - | 2 | 370 | 19.99% |
| AAPL251219P00170000 | 2024-04-18 1:56PM EDT | 2025-12-19 | 18.61 | 18.35 | 19.00 | +0.82 | +4.61% | 6 | 1,637 | 20.19% |
| AAPL260116P00170000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 18.79 | 18.70 | 19.00 | +0.59 | +3.24% | 424 | 2,601 | 19.74% |
| AAPL260618P00170000 | 2024-04-17 3:45PM EDT | 2026-06-18 | 19.80 | 20.30 | 20.65 | 0.00 | - | 17 | 796 | 19.42% |
| AAPL261218P00170000 | 2024-04-17 12:50PM EDT | 2026-12-18 | 20.70 | 21.20 | 22.00 | 0.00 | - | 34 | 376 | 18.75% |
© 2024 Yahoo. All rights reserved.