UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.31 -0.10 (-0.12%) GOLD FUTURES
2,410.50 +27.50 (+1.15%) DOW
37,869.25 +134.14 (+0.36%) Bitcoin GBP
50,647.92 -1,247.50 (-2.40%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:310.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00310000 | 2024-04-15 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,490 | 49.22% |
| AAPL240816C00310000 | 2024-04-11 12:14PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 1,086 | 37.31% |
| AAPL240920C00310000 | 2024-04-16 10:08AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 7,853 | 33.01% |
| AAPL241018C00310000 | 2024-04-16 10:00AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 200 | 531 | 32.62% |
| AAPL241115C00310000 | 2024-04-12 12:44PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 150 | 53 | 30.86% |
| AAPL241220C00310000 | 2024-04-16 11:07AM EDT | 2024-12-20 | 0.12 | 0.08 | 0.13 | 0.00 | - | 63 | 3,450 | 29.79% |
| AAPL250117C00310000 | 2024-04-16 12:32PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 148 | 16,787 | 28.76% |
| AAPL250321C00310000 | 2024-04-16 11:38AM EDT | 2025-03-21 | 0.22 | 0.19 | 0.25 | -0.05 | -18.52% | 3 | 147 | 27.69% |
| AAPL250620C00310000 | 2024-04-16 11:36AM EDT | 2025-06-20 | 0.40 | 0.37 | 0.43 | -0.08 | -16.67% | 7 | 3,119 | 26.53% |
| AAPL250919C00310000 | 2024-04-16 11:57AM EDT | 2025-09-19 | 0.60 | 0.64 | 0.66 | -0.11 | -15.49% | 3 | 389 | 25.76% |
| AAPL251219C00310000 | 2024-04-16 12:56PM EDT | 2025-12-19 | 1.12 | 1.03 | 1.16 | -0.15 | -11.81% | 21 | 5,823 | 26.20% |
| AAPL260116C00310000 | 2024-04-16 12:32PM EDT | 2026-01-16 | 1.27 | 1.22 | 1.27 | -0.12 | -8.63% | 37 | 3,262 | 26.06% |
| AAPL260618C00310000 | 2024-04-16 12:48PM EDT | 2026-06-18 | 2.22 | 2.14 | 2.23 | -0.31 | -12.25% | 168 | 4,524 | 26.23% |
| AAPL261218C00310000 | 2024-04-12 3:50PM EDT | 2026-12-18 | 4.45 | 1.55 | 3.75 | 0.00 | - | 24 | 42 | 26.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00310000 | 2024-04-15 3:54PM EDT | 2024-06-21 | 136.90 | 140.20 | 141.20 | 0.00 | - | 1 | 0 | 59.38% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 139.40 | 139.95 | 141.25 | 0.00 | - | 1 | 0 | 47.58% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00310000 | 2024-04-11 3:32PM EDT | 2025-01-17 | 134.70 | 140.25 | 141.15 | 0.00 | - | 30 | 0 | 35.17% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 140.05 | 141.95 | 0.00 | - | 4 | 0 | 32.60% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 2025-12-19 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00310000 | 2024-02-09 12:53PM EDT | 2026-01-16 | 120.21 | 137.15 | 140.90 | 0.00 | - | 10 | 0 | 21.67% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 2026-06-18 | 138.74 | 139.45 | 142.15 | 0.00 | - | 1 | 0 | 24.73% |
© 2024 Yahoo. All rights reserved.