UK markets open in 5 hours 30 minutes
NIKKEI 225
37,844.68 -117.12 (-0.31%) HANG SENG
16,251.84 0.00 (0.00%) CRUDE OIL
82.79 +0.10 (+0.12%) GOLD FUTURES
2,383.80 -4.60 (-0.19%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,485.81 -1,860.73 (-3.62%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00255000 | 2024-03-14 11:53AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,553 | 175.00% |
| AAPL240503C00255000 | 2024-04-17 1:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 17 | 62.50% |
| AAPL240510C00255000 | 2024-04-08 9:52AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 50 | 57.03% |
| AAPL240517C00255000 | 2024-04-15 12:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,819 | 51.17% |
| AAPL240621C00255000 | 2024-04-17 10:04AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4,392 | 37.31% |
| AAPL240719C00255000 | 2024-04-16 12:29PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 3 | 505 | 31.84% |
| AAPL240920C00255000 | 2024-04-17 10:24AM EDT | 2024-09-20 | 0.13 | 0.09 | 0.14 | -0.04 | -23.53% | 200 | 2,666 | 27.83% |
| AAPL241018C00255000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 0.25 | 0.17 | 0.20 | 0.00 | - | 100 | 313 | 26.88% |
| AAPL241115C00255000 | 2024-04-16 12:35PM EDT | 2024-11-15 | 0.31 | 0.25 | 0.28 | 0.00 | - | 48 | 150 | 26.29% |
| AAPL241220C00255000 | 2024-04-16 10:59AM EDT | 2024-12-20 | 0.36 | 0.34 | 0.39 | 0.00 | - | 3 | 1,472 | 25.64% |
| AAPL250117C00255000 | 2024-04-17 1:46PM EDT | 2025-01-17 | 0.49 | 0.45 | 0.50 | -0.03 | -5.77% | 1 | 25,474 | 25.29% |
| AAPL250919C00255000 | 2024-04-17 2:19PM EDT | 2025-09-19 | 2.62 | 2.44 | 2.75 | -0.09 | -3.32% | 7 | 145 | 26.28% |
| AAPL260116C00255000 | 2024-04-17 3:03PM EDT | 2026-01-16 | 4.20 | 4.05 | 4.30 | -1.00 | -19.23% | 3 | 652 | 26.84% |
| AAPL260618C00255000 | 2024-04-15 9:53AM EDT | 2026-06-18 | 7.58 | 6.35 | 6.70 | 0.00 | - | 1 | 302 | 27.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00255000 | 2024-02-29 2:05PM EDT | 2024-04-19 | 74.35 | 82.00 | 85.25 | 0.00 | - | - | 0 | 0.00% |
| AAPL240517P00255000 | 2024-04-10 1:19PM EDT | 2024-05-17 | 86.95 | 86.30 | 87.45 | 0.00 | - | 1 | 0 | 75.34% |
| AAPL240621P00255000 | 2024-04-17 3:48PM EDT | 2024-06-21 | 86.54 | 86.50 | 87.75 | +1.64 | +1.93% | 1 | 0 | 55.96% |
| AAPL240920P00255000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 84.60 | 86.15 | 87.55 | 0.00 | - | 2 | 0 | 34.25% |
| AAPL250117P00255000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 86.65 | 86.30 | 87.95 | +1.71 | +2.01% | 1 | 0 | 28.54% |
| AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 2026-01-16 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.