UK markets open in 21 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,742.64 +458.10 (+2.65%) CRUDE OIL
83.98 +0.41 (+0.49%) GOLD FUTURES
2,351.30 +8.80 (+0.38%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,419.04 +18.55 (+0.04%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00085000 | 2024-04-24 9:54AM EDT | 2024-05-17 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00085000 | 2024-04-23 1:13PM EDT | 2024-06-21 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 87.10 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 2024-08-16 | 84.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 88.84% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 83.90% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 2024-12-20 | 85.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00085000 | 2024-04-19 9:48AM EDT | 2025-01-17 | 83.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00085000 | 2024-04-15 10:47AM EDT | 2025-03-21 | 93.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00085000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00085000 | 2024-04-19 12:14PM EDT | 2025-09-19 | 85.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00085000 | 2024-04-23 9:58AM EDT | 2025-12-19 | 87.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00085000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00085000 | 2024-04-19 11:34AM EDT | 2026-06-18 | 88.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00085000 | 2024-04-24 10:08AM EDT | 2026-12-18 | 92.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00085000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AAPL240621P00085000 | 2024-04-25 2:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAPL240719P00085000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAPL240816P00085000 | 2024-04-24 12:17PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00085000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL241018P00085000 | 2024-04-19 3:40PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL241115P00085000 | 2024-04-23 1:31PM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00085000 | 2024-04-25 12:36PM EDT | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAPL250117P00085000 | 2024-04-23 1:29PM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250321P00085000 | 2024-04-11 9:57AM EDT | 2025-03-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AAPL250620P00085000 | 2024-04-25 3:44PM EDT | 2025-06-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250919P00085000 | 2024-04-01 11:25AM EDT | 2025-09-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00085000 | 2024-04-17 9:31AM EDT | 2025-12-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260116P00085000 | 2024-04-23 2:06PM EDT | 2026-01-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260618P00085000 | 2024-04-17 12:46PM EDT | 2026-06-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL261218P00085000 | 2024-04-15 12:58PM EDT | 2026-12-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.