UK markets open in 3 hours 10 minutes
NIKKEI 225
38,425.79 +223.42 (+0.58%) HANG SENG
18,522.93 +209.07 (+1.14%) CRUDE OIL
79.43 +0.44 (+0.56%) GOLD FUTURES
2,319.50 -2.80 (-0.12%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,286.45 -1,046.15 (-2.08%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510C00185000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.26 | -0.16 | -39.02% | 52,935 | 46,880 | 18.65% |
| AAPL240517C00185000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.15 | 1.14 | 1.15 | -0.04 | -3.36% | 14,504 | 41,361 | 18.13% |
| AAPL240524C00185000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 1.80 | 1.77 | 1.82 | -0.02 | -1.10% | 3,945 | 6,919 | 18.27% |
| AAPL240531C00185000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 2.25 | 2.21 | 2.27 | +0.01 | +0.45% | 13,057 | 21,251 | 17.80% |
| AAPL240607C00185000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 2.83 | 2.75 | 2.81 | +0.01 | +0.35% | 2,054 | 7,363 | 18.23% |
| AAPL240614C00185000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 3.91 | 3.75 | 3.95 | +0.01 | +0.26% | 471 | 4,663 | 21.41% |
| AAPL240621C00185000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 4.23 | 4.20 | 4.25 | +0.07 | +1.68% | 2,461 | 59,922 | 20.83% |
| AAPL240719C00185000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 5.72 | 5.65 | 5.80 | +0.09 | +1.60% | 1,096 | 23,510 | 21.09% |
| AAPL240816C00185000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 7.83 | 7.70 | 7.80 | +0.13 | +1.69% | 519 | 7,770 | 23.15% |
| AAPL240920C00185000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 9.55 | 9.40 | 9.50 | +0.20 | +2.14% | 281 | 16,320 | 23.76% |
| AAPL241018C00185000 | 2024-05-08 3:37PM EDT | 2024-10-18 | 10.85 | 10.65 | 10.90 | +0.15 | +1.40% | 73 | 3,213 | 24.49% |
| AAPL241115C00185000 | 2024-05-08 2:10PM EDT | 2024-11-15 | 12.49 | 12.45 | 12.60 | -0.06 | -0.48% | 315 | 1,673 | 25.85% |
| AAPL241220C00185000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 14.00 | 13.85 | 14.00 | +0.22 | +1.60% | 83 | 7,953 | 26.20% |
| AAPL250117C00185000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 15.10 | 15.00 | 15.15 | +0.20 | +1.34% | 149 | 19,849 | 26.61% |
| AAPL250321C00185000 | 2024-05-08 3:34PM EDT | 2025-03-21 | 17.84 | 17.60 | 17.80 | +0.24 | +1.36% | 14 | 7,816 | 27.73% |
| AAPL250620C00185000 | 2024-05-08 12:26PM EDT | 2025-06-20 | 21.13 | 20.95 | 21.35 | 0.00 | - | 16 | 2,806 | 29.07% |
| AAPL250919C00185000 | 2024-05-08 3:12PM EDT | 2025-09-19 | 24.20 | 24.20 | 24.45 | +0.65 | +2.76% | 1 | 1,949 | 29.95% |
| AAPL251219C00185000 | 2024-05-07 11:30AM EDT | 2025-12-19 | 26.90 | 27.05 | 27.35 | 0.00 | - | 11 | 3,099 | 30.70% |
| AAPL260116C00185000 | 2024-05-08 3:58PM EDT | 2026-01-16 | 28.09 | 27.70 | 28.50 | +0.09 | +0.32% | 1 | 2,248 | 31.23% |
| AAPL260618C00185000 | 2024-05-08 12:22PM EDT | 2026-06-18 | 32.09 | 32.00 | 32.45 | +0.19 | +0.60% | 2 | 1,347 | 31.75% |
| AAPL261218C00185000 | 2024-05-08 12:29PM EDT | 2026-12-18 | 36.50 | 35.10 | 37.10 | +0.42 | +1.16% | 21 | 263 | 32.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00185000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 2.64 | 2.53 | 2.70 | -0.51 | -16.19% | 3,436 | 12,373 | 23.24% |
| AAPL240517P00185000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 3.35 | 3.35 | 3.45 | -0.40 | -10.67% | 1,350 | 19,426 | 18.51% |
| AAPL240524P00185000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 3.83 | 3.75 | 3.90 | -0.27 | -6.59% | 1,396 | 834 | 17.04% |
| AAPL240531P00185000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 4.15 | 4.05 | 4.25 | -0.20 | -4.60% | 243 | 1,658 | 16.21% |
| AAPL240607P00185000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 4.50 | 4.40 | 4.60 | -0.24 | -5.06% | 231 | 492 | 15.93% |
| AAPL240614P00185000 | 2024-05-08 3:51PM EDT | 2024-06-14 | 5.25 | 5.20 | 5.60 | -0.30 | -5.41% | 40 | 432 | 18.75% |
| AAPL240621P00185000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 5.50 | 5.50 | 5.60 | -0.25 | -4.35% | 349 | 21,348 | 17.19% |
| AAPL240719P00185000 | 2024-05-08 2:46PM EDT | 2024-07-19 | 6.30 | 6.30 | 6.45 | -0.40 | -5.97% | 214 | 5,635 | 16.10% |
| AAPL240816P00185000 | 2024-05-08 3:51PM EDT | 2024-08-16 | 7.70 | 7.70 | 7.85 | -0.30 | -3.75% | 651 | 21,478 | 17.36% |
| AAPL240920P00185000 | 2024-05-08 3:31PM EDT | 2024-09-20 | 8.60 | 8.60 | 8.70 | -0.20 | -2.27% | 198 | 16,562 | 16.86% |
| AAPL241018P00185000 | 2024-05-08 2:46PM EDT | 2024-10-18 | 9.18 | 9.20 | 9.35 | -0.27 | -2.86% | 3 | 1,852 | 16.69% |
| AAPL241115P00185000 | 2024-05-08 1:02PM EDT | 2024-11-15 | 10.75 | 10.35 | 10.50 | -0.05 | -0.46% | 262 | 700 | 17.60% |
| AAPL241220P00185000 | 2024-05-08 3:51PM EDT | 2024-12-20 | 10.90 | 11.05 | 11.20 | -0.30 | -2.68% | 4 | 9,481 | 17.40% |
| AAPL250117P00185000 | 2024-05-08 3:21PM EDT | 2025-01-17 | 11.50 | 11.45 | 11.65 | -0.36 | -3.04% | 180 | 25,164 | 17.15% |
| AAPL250321P00185000 | 2024-05-08 12:14PM EDT | 2025-03-21 | 13.10 | 12.70 | 13.05 | -0.07 | -0.53% | 13 | 766 | 17.42% |
| AAPL250620P00185000 | 2024-05-08 3:07PM EDT | 2025-06-20 | 14.83 | 14.60 | 15.00 | -0.02 | -0.13% | 5 | 5,620 | 17.89% |
| AAPL250919P00185000 | 2024-05-06 10:07AM EDT | 2025-09-19 | 16.45 | 16.05 | 16.35 | 0.00 | - | 1 | 255 | 17.76% |
| AAPL251219P00185000 | 2024-05-07 12:26PM EDT | 2025-12-19 | 17.59 | 17.40 | 17.75 | -0.52 | -2.87% | 60 | 1,412 | 17.85% |
| AAPL260116P00185000 | 2024-05-07 12:26PM EDT | 2026-01-16 | 18.38 | 17.45 | 18.50 | 0.00 | - | 7 | 3,325 | 18.24% |
| AAPL260618P00185000 | 2024-05-03 1:24PM EDT | 2026-06-18 | 19.15 | 19.35 | 19.85 | 0.00 | - | 10 | 484 | 17.61% |
| AAPL261218P00185000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 21.15 | 21.05 | 22.45 | 0.00 | - | 1 | 79 | 18.05% |
© 2024 Yahoo. All rights reserved.