UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.46 +0.05 (+0.06%) GOLD FUTURES
2,406.40 +23.40 (+0.98%) DOW
37,885.41 +150.30 (+0.40%) Bitcoin GBP
50,453.59 -515.40 (-1.01%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00140000 | 2024-04-16 12:09PM EDT | 2024-04-19 | 29.23 | 29.85 | 30.45 | -4.77 | -14.03% | 4 | 217 | 114.36% |
| AAPL240426C00140000 | 2024-04-12 10:32AM EDT | 2024-04-26 | 36.70 | 30.05 | 30.60 | 0.00 | - | 4 | 24 | 74.41% |
| AAPL240503C00140000 | 2024-04-15 2:28PM EDT | 2024-05-03 | 33.80 | 30.25 | 30.65 | 0.00 | - | 2 | 22 | 60.79% |
| AAPL240510C00140000 | 2024-04-16 12:55PM EDT | 2024-05-10 | 29.99 | 30.50 | 30.95 | -5.31 | -15.04% | 2 | 11 | 55.96% |
| AAPL240517C00140000 | 2024-04-16 2:43PM EDT | 2024-05-17 | 30.23 | 30.70 | 30.95 | -6.02 | -16.61% | 18 | 469 | 50.73% |
| AAPL240524C00140000 | 2024-04-15 2:28PM EDT | 2024-05-24 | 34.20 | 30.80 | 31.15 | 0.00 | - | 1 | 3 | 49.44% |
| AAPL240621C00140000 | 2024-04-16 11:32AM EDT | 2024-06-21 | 31.29 | 31.75 | 32.15 | -3.37 | -9.72% | 19 | 3,261 | 44.64% |
| AAPL240719C00140000 | 2024-04-16 12:55PM EDT | 2024-07-19 | 32.14 | 32.65 | 32.95 | -6.40 | -16.61% | 4 | 175 | 41.54% |
| AAPL240816C00140000 | 2024-04-16 1:49PM EDT | 2024-08-16 | 33.15 | 33.55 | 33.85 | -6.64 | -16.69% | 43 | 260 | 40.19% |
| AAPL240920C00140000 | 2024-04-16 1:44PM EDT | 2024-09-20 | 34.00 | 34.70 | 34.95 | -3.80 | -10.05% | 32 | 1,839 | 39.19% |
| AAPL241018C00140000 | 2024-04-16 2:17PM EDT | 2024-10-18 | 35.00 | 35.65 | 35.85 | -7.08 | -16.83% | 54 | 22 | 38.79% |
| AAPL241115C00140000 | 2024-04-11 10:53AM EDT | 2024-11-15 | 35.80 | 36.55 | 36.75 | 0.00 | - | 1 | 97 | 38.59% |
| AAPL241220C00140000 | 2024-04-16 2:00PM EDT | 2024-12-20 | 37.30 | 37.60 | 37.85 | -5.07 | -11.97% | 1,364 | 4,064 | 38.44% |
| AAPL250117C00140000 | 2024-04-16 3:26PM EDT | 2025-01-17 | 38.54 | 38.45 | 38.65 | -3.06 | -7.36% | 10,211 | 16,667 | 38.25% |
| AAPL250321C00140000 | 2024-04-16 2:54PM EDT | 2025-03-21 | 40.20 | 40.15 | 40.45 | -3.34 | -7.67% | 242 | 320 | 38.10% |
| AAPL250620C00140000 | 2024-04-16 10:49AM EDT | 2025-06-20 | 41.55 | 42.60 | 42.80 | -6.40 | -13.35% | 13 | 978 | 37.89% |
| AAPL250919C00140000 | 2024-04-08 9:55AM EDT | 2025-09-19 | 44.07 | 44.95 | 45.15 | 0.00 | - | 3 | 22 | 38.04% |
| AAPL251219C00140000 | 2024-04-15 3:52PM EDT | 2025-12-19 | 50.15 | 47.10 | 47.45 | 0.00 | - | 2 | 1,477 | 38.32% |
| AAPL260116C00140000 | 2024-04-16 11:54AM EDT | 2026-01-16 | 47.06 | 47.60 | 48.05 | -4.94 | -9.50% | 16 | 856 | 38.29% |
| AAPL260618C00140000 | 2024-04-16 2:58PM EDT | 2026-06-18 | 51.40 | 51.05 | 51.45 | -5.10 | -9.03% | 6 | 399 | 38.55% |
| AAPL261218C00140000 | 2024-04-12 11:31AM EDT | 2026-12-18 | 59.05 | 53.80 | 55.70 | 0.00 | - | 81 | 264 | 39.40% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00140000 | 2024-04-16 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,082 | 8,127 | 62.50% |
| AAPL240426P00140000 | 2024-04-16 3:04PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 74 | 793 | 47.27% |
| AAPL240503P00140000 | 2024-04-16 2:13PM EDT | 2024-05-03 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 76 | 355 | 43.56% |
| AAPL240510P00140000 | 2024-04-16 3:28PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.19 | +0.05 | +31.25% | 72 | 230 | 39.36% |
| AAPL240517P00140000 | 2024-04-16 3:23PM EDT | 2024-05-17 | 0.26 | 0.27 | 0.28 | +0.04 | +18.18% | 118 | 1,679 | 37.31% |
| AAPL240524P00140000 | 2024-04-16 11:36AM EDT | 2024-05-24 | 0.38 | 0.32 | 0.34 | +0.15 | +65.22% | 1 | 58 | 35.11% |
| AAPL240531P00140000 | 2024-04-16 1:33PM EDT | 2024-05-31 | 0.44 | 0.28 | 0.54 | +0.17 | +62.96% | 7 | 20 | 35.60% |
| AAPL240621P00140000 | 2024-04-16 3:22PM EDT | 2024-06-21 | 0.67 | 0.67 | 0.69 | +0.10 | +17.54% | 341 | 30,500 | 31.20% |
| AAPL240719P00140000 | 2024-04-16 2:25PM EDT | 2024-07-19 | 1.06 | 0.99 | 1.03 | +0.16 | +17.78% | 137 | 4,003 | 28.98% |
| AAPL240816P00140000 | 2024-04-16 2:12PM EDT | 2024-08-16 | 1.42 | 1.45 | 1.49 | +0.18 | +14.52% | 34 | 7,373 | 28.25% |
| AAPL240920P00140000 | 2024-04-16 3:04PM EDT | 2024-09-20 | 1.84 | 1.83 | 1.87 | +0.28 | +17.95% | 17 | 15,210 | 26.72% |
| AAPL241018P00140000 | 2024-04-16 11:01AM EDT | 2024-10-18 | 2.29 | 2.19 | 2.23 | +0.37 | +19.27% | 15 | 3,595 | 26.07% |
| AAPL241115P00140000 | 2024-04-16 3:02PM EDT | 2024-11-15 | 2.73 | 2.73 | 2.76 | +0.66 | +31.88% | 71 | 626 | 26.17% |
| AAPL241220P00140000 | 2024-04-16 12:50PM EDT | 2024-12-20 | 3.28 | 3.20 | 3.25 | +0.36 | +12.33% | 7 | 5,482 | 25.76% |
| AAPL250117P00140000 | 2024-04-16 3:14PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.50 | +0.28 | +8.70% | 182 | 16,843 | 25.12% |
| AAPL250321P00140000 | 2024-04-15 11:08AM EDT | 2025-03-21 | 4.35 | 4.20 | 4.35 | +1.00 | +29.85% | 40 | 1,084 | 24.73% |
| AAPL250620P00140000 | 2024-04-15 1:51PM EDT | 2025-06-20 | 4.72 | 5.30 | 5.40 | 0.00 | - | 1 | 3,350 | 24.10% |
| AAPL250919P00140000 | 2024-04-15 2:14PM EDT | 2025-09-19 | 5.98 | 6.40 | 6.50 | 0.00 | - | 3 | 653 | 23.84% |
| AAPL251219P00140000 | 2024-04-16 2:31PM EDT | 2025-12-19 | 7.65 | 7.35 | 7.55 | +1.24 | +19.34% | 1 | 2,482 | 23.65% |
| AAPL260116P00140000 | 2024-04-16 12:03PM EDT | 2026-01-16 | 8.00 | 7.60 | 7.75 | +1.45 | +22.14% | 27 | 2,250 | 23.43% |
| AAPL260618P00140000 | 2024-04-12 12:45PM EDT | 2026-06-18 | 8.10 | 8.90 | 9.15 | 0.00 | - | 186 | 1,150 | 22.92% |
| AAPL261218P00140000 | 2024-04-15 3:06PM EDT | 2026-12-18 | 9.53 | 10.00 | 11.55 | 0.00 | - | 5 | 315 | 23.46% |
© 2024 Yahoo. All rights reserved.