UK markets open in 7 hours 39 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.52 -0.21 (-0.25%) GOLD FUTURES
2,394.40 -3.60 (-0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,171.87 +1,778.25 (+3.60%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00070000 | 2024-03-13 11:24AM EDT | 2024-04-19 | 101.60 | 105.85 | 106.45 | 0.00 | - | - | 1 | 1,270.22% |
| AAPL240517C00070000 | 2024-04-12 10:03AM EDT | 2024-05-17 | 107.92 | 96.85 | 97.55 | 0.00 | - | 5 | 6 | 133.20% |
| AAPL240621C00070000 | 2024-04-18 3:11PM EDT | 2024-06-21 | 97.60 | 96.95 | 97.85 | -2.00 | -2.01% | 1 | 846 | 101.66% |
| AAPL240920C00070000 | 2024-04-16 1:48PM EDT | 2024-09-20 | 100.71 | 97.00 | 98.70 | 0.00 | - | 2 | 255 | 75.29% |
| AAPL241115C00070000 | 2024-03-28 12:39PM EDT | 2024-11-15 | 102.92 | 97.75 | 99.35 | 0.00 | - | 4 | 4 | 73.27% |
| AAPL241220C00070000 | 2024-02-09 12:19PM EDT | 2024-12-20 | 122.09 | 102.40 | 104.20 | 0.00 | - | 2 | 31 | 99.84% |
| AAPL250117C00070000 | 2024-04-18 2:53PM EDT | 2025-01-17 | 99.27 | 98.15 | 99.95 | -7.72 | -7.22% | 25 | 1,019 | 68.65% |
| AAPL250620C00070000 | 2024-04-04 9:30AM EDT | 2025-06-20 | 104.00 | 99.75 | 102.25 | 0.00 | - | 2 | 327 | 65.65% |
| AAPL250919C00070000 | 2024-04-16 9:59AM EDT | 2025-09-19 | 107.00 | 99.80 | 102.45 | 0.00 | - | 2 | 10 | 60.17% |
| AAPL251219C00070000 | 2024-04-01 12:05PM EDT | 2025-12-19 | 104.62 | 101.00 | 102.55 | 0.00 | - | 490 | 916 | 58.01% |
| AAPL260116C00070000 | 2024-04-17 11:59AM EDT | 2026-01-16 | 103.85 | 101.30 | 102.75 | 0.00 | - | 5 | 90 | 57.64% |
| AAPL260618C00070000 | 2024-04-16 2:32PM EDT | 2026-06-18 | 104.85 | 102.05 | 103.90 | 0.00 | - | 23 | 60 | 54.75% |
| AAPL261218C00070000 | 2024-04-18 11:14AM EDT | 2026-12-18 | 105.15 | 102.00 | 106.50 | -0.90 | -0.85% | 20 | 4 | 52.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00070000 | 2024-03-22 11:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 362.50% |
| AAPL240517P00070000 | 2024-04-11 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 918 | 99.22% |
| AAPL240621P00070000 | 2024-04-18 1:09PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 2,921 | 70.31% |
| AAPL240920P00070000 | 2024-04-17 10:27AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.08 | 0.00 | - | 30 | 831 | 50.39% |
| AAPL241018P00070000 | 2024-04-17 10:14AM EDT | 2024-10-18 | 0.05 | 0.03 | 0.06 | 0.00 | - | 80 | 189 | 47.85% |
| AAPL241115P00070000 | 2024-04-15 12:05PM EDT | 2024-11-15 | 0.06 | 0.06 | 0.10 | 0.00 | - | 90 | 664 | 47.27% |
| AAPL241220P00070000 | 2024-04-18 10:10AM EDT | 2024-12-20 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 160 | 501 | 44.82% |
| AAPL250117P00070000 | 2024-04-09 11:06AM EDT | 2025-01-17 | 0.14 | 0.10 | 0.16 | 0.00 | - | 1 | 1,226 | 44.04% |
| AAPL250321P00070000 | 2024-04-10 10:39AM EDT | 2025-03-21 | 0.16 | 0.14 | 0.20 | 0.00 | - | 160 | 97 | 40.92% |
| AAPL250620P00070000 | 2024-03-22 10:21AM EDT | 2025-06-20 | 0.31 | 0.21 | 0.29 | 0.00 | - | 2 | 980 | 38.31% |
| AAPL250919P00070000 | 2024-04-12 10:06AM EDT | 2025-09-19 | 0.26 | 0.29 | 0.39 | 0.00 | - | 1 | 10 | 36.40% |
| AAPL251219P00070000 | 2024-04-18 2:22PM EDT | 2025-12-19 | 0.48 | 0.43 | 0.53 | +0.09 | +23.08% | 1 | 787 | 35.33% |
| AAPL260116P00070000 | 2024-04-16 3:46PM EDT | 2026-01-16 | 0.45 | 0.48 | 0.56 | 0.00 | - | 1 | 44 | 34.86% |
| AAPL260618P00070000 | 2024-03-14 11:33AM EDT | 2026-06-18 | 0.70 | 0.50 | 0.74 | 0.00 | - | 1 | 2 | 32.90% |
| AAPL261218P00070000 | 2024-04-11 3:18PM EDT | 2026-12-18 | 0.80 | 0.00 | 0.98 | 0.00 | - | - | 13 | 31.26% |
© 2024 Yahoo. All rights reserved.