UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +0.04 (+0.05%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,269.20 -239.23 (-0.45%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00245000 | 2024-04-15 12:27PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 73.44% |
| AAPL240517C00245000 | 2024-04-15 11:28AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,623 | 49.22% |
| AAPL240621C00245000 | 2024-04-23 10:03AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 20 | 6,128 | 36.13% |
| AAPL240719C00245000 | 2024-04-22 11:43AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 6,543 | 30.47% |
| AAPL240816C00245000 | 2024-04-23 3:04PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.08 | -0.05 | -45.45% | 366 | 859 | 28.03% |
| AAPL240920C00245000 | 2024-04-23 9:57AM EDT | 2024-09-20 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 20 | 5,268 | 26.12% |
| AAPL241018C00245000 | 2024-04-23 1:43PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.17 | -0.04 | -21.05% | 200 | 197 | 24.88% |
| AAPL241115C00245000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 0.31 | 0.23 | 0.27 | 0.00 | - | 48 | 182 | 24.73% |
| AAPL241220C00245000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 0.43 | 0.34 | 0.40 | 0.00 | - | 1 | 3,005 | 24.33% |
| AAPL250117C00245000 | 2024-04-23 1:50PM EDT | 2025-01-17 | 0.51 | 0.47 | 0.57 | 0.00 | - | 111 | 9,906 | 24.46% |
| AAPL250321C00245000 | 2024-04-18 12:47PM EDT | 2025-03-21 | 1.15 | 0.94 | 1.00 | 0.00 | - | 3 | 435 | 24.52% |
| AAPL250620C00245000 | 2024-04-23 10:01AM EDT | 2025-06-20 | 1.90 | 1.77 | 1.99 | -0.07 | -3.55% | 31 | 4,132 | 25.34% |
| AAPL250919C00245000 | 2024-04-16 12:11PM EDT | 2025-09-19 | 3.55 | 2.92 | 3.10 | 0.00 | - | 2 | 376 | 25.81% |
| AAPL251219C00245000 | 2024-04-23 3:36PM EDT | 2025-12-19 | 4.43 | 4.20 | 4.50 | -0.07 | -1.56% | 10 | 468 | 26.54% |
| AAPL260116C00245000 | 2024-04-23 12:27PM EDT | 2026-01-16 | 4.70 | 4.65 | 5.00 | -0.20 | -4.08% | 63 | 1,643 | 26.83% |
| AAPL260618C00245000 | 2024-04-19 12:54PM EDT | 2026-06-18 | 7.36 | 6.95 | 7.40 | 0.00 | - | 11 | 133 | 27.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00245000 | 2024-04-22 10:33AM EDT | 2024-05-17 | 79.56 | 77.55 | 79.10 | 0.00 | - | 1 | 0 | 69.34% |
| AAPL240621P00245000 | 2024-04-03 3:49PM EDT | 2024-06-21 | 74.96 | 77.30 | 79.20 | 0.00 | - | 1 | 0 | 58.98% |
| AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00245000 | 2024-04-03 3:49PM EDT | 2025-01-17 | 74.92 | 77.55 | 80.20 | 0.00 | - | 2 | 0 | 32.25% |
| AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 75.90 | 78.30 | 0.00 | - | 2 | 0 | 18.95% |
| AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 74.50 | 77.85 | 0.00 | - | 5 | 1 | 0.00% |
| AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL260618P00245000 | 2024-04-08 11:13AM EDT | 2026-06-18 | 76.20 | 76.25 | 79.70 | 0.00 | - | 1 | 0 | 17.79% |
© 2024 Yahoo. All rights reserved.