UK markets open in 1 hour 25 minutes
NIKKEI 225
37,628.12 -831.96 (-2.16%) HANG SENG
17,255.05 +53.78 (+0.31%) CRUDE OIL
82.94 +0.13 (+0.16%) GOLD FUTURES
2,328.90 -9.50 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,450.05 -2,114.79 (-3.95%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00175000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29,445 | 0 | 12.50% |
| AAPL240503C00175000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7,975 | 0 | 6.25% |
| AAPL240510C00175000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2,738 | 0 | 3.13% |
| AAPL240517C00175000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5,088 | 0 | 3.13% |
| AAPL240524C00175000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 2.92 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 3.13% |
| AAPL240531C00175000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 3.24 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 3.13% |
| AAPL240621C00175000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3,165 | 0 | 1.56% |
| AAPL240719C00175000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 1.56% |
| AAPL240816C00175000 | 2024-04-24 3:50PM EDT | 2024-08-16 | 7.46 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| AAPL240920C00175000 | 2024-04-24 3:56PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| AAPL241018C00175000 | 2024-04-24 3:41PM EDT | 2024-10-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| AAPL241115C00175000 | 2024-04-24 1:58PM EDT | 2024-11-15 | 11.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| AAPL241220C00175000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.78% |
| AAPL250117C00175000 | 2024-04-24 3:36PM EDT | 2025-01-17 | 13.84 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.78% |
| AAPL250321C00175000 | 2024-04-24 3:20PM EDT | 2025-03-21 | 15.93 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| AAPL250620C00175000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AAPL250919C00175000 | 2024-04-22 2:53PM EDT | 2025-09-19 | 20.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AAPL251219C00175000 | 2024-04-24 3:11PM EDT | 2025-12-19 | 24.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| AAPL260116C00175000 | 2024-04-24 11:57AM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| AAPL260618C00175000 | 2024-04-24 12:50PM EDT | 2026-06-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AAPL261218C00175000 | 2024-04-24 3:48PM EDT | 2026-12-18 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00175000 | 2024-04-24 3:43PM EDT | 2024-04-26 | 5.83 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.00% |
| AAPL240503P00175000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 7.17 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| AAPL240510P00175000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 7.90 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AAPL240517P00175000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| AAPL240524P00175000 | 2024-04-24 12:02PM EDT | 2024-05-24 | 8.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAPL240531P00175000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 8.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL240621P00175000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.00% |
| AAPL240719P00175000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AAPL240816P00175000 | 2024-04-24 11:20AM EDT | 2024-08-16 | 11.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL240920P00175000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL241018P00175000 | 2024-04-24 3:45PM EDT | 2024-10-18 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241115P00175000 | 2024-04-24 3:49PM EDT | 2024-11-15 | 13.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| AAPL241220P00175000 | 2024-04-24 2:31PM EDT | 2024-12-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| AAPL250117P00175000 | 2024-04-24 3:04PM EDT | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AAPL250321P00175000 | 2024-04-24 3:25PM EDT | 2025-03-21 | 15.38 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL250620P00175000 | 2024-04-24 2:33PM EDT | 2025-06-20 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250919P00175000 | 2024-04-23 9:40AM EDT | 2025-09-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL251219P00175000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00175000 | 2024-04-24 1:40PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618P00175000 | 2024-04-24 9:42AM EDT | 2026-06-18 | 22.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00175000 | 2024-04-24 2:06PM EDT | 2026-12-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.