UK markets open in 3 hours 2 minutes
NIKKEI 225
38,017.79 +389.31 (+1.03%) HANG SENG
17,592.73 +308.19 (+1.78%) CRUDE OIL
83.80 +0.23 (+0.28%) GOLD FUTURES
2,344.50 +2.00 (+0.09%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,503.51 +55.78 (+0.11%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00185000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 25,616 | 59.38% |
| AAPL240503C00185000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.30 | 0.30 | 0.31 | +0.07 | +30.43% | 2,123 | 10,278 | 38.82% |
| AAPL240510C00185000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.52 | 0.50 | 0.53 | +0.05 | +10.64% | 453 | 3,563 | 32.35% |
| AAPL240517C00185000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.71 | 0.70 | 0.73 | +0.10 | +16.39% | 4,060 | 40,289 | 29.20% |
| AAPL240524C00185000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 0.90 | 0.87 | 0.90 | +0.14 | +18.42% | 965 | 3,371 | 27.09% |
| AAPL240531C00185000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 1.02 | 1.02 | 1.05 | +0.14 | +15.91% | 516 | 7,996 | 25.54% |
| AAPL240621C00185000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 2.02 | 2.01 | 2.06 | +0.21 | +11.60% | 1,786 | 45,917 | 25.91% |
| AAPL240719C00185000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 2.89 | 2.85 | 2.92 | +0.24 | +9.06% | 1,208 | 16,534 | 24.62% |
| AAPL240816C00185000 | 2024-04-25 3:50PM EDT | 2024-08-16 | 4.12 | 4.10 | 4.20 | +0.27 | +7.01% | 362 | 5,431 | 25.39% |
| AAPL240920C00185000 | 2024-04-25 3:53PM EDT | 2024-09-20 | 5.32 | 5.25 | 5.40 | +0.40 | +8.13% | 63 | 15,144 | 25.32% |
| AAPL241018C00185000 | 2024-04-25 3:54PM EDT | 2024-10-18 | 6.35 | 6.25 | 6.35 | +0.49 | +8.36% | 55 | 2,733 | 25.42% |
| AAPL241115C00185000 | 2024-04-25 2:54PM EDT | 2024-11-15 | 7.40 | 7.65 | 7.85 | +0.20 | +2.78% | 66 | 1,238 | 26.77% |
| AAPL241220C00185000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 8.75 | 8.80 | 9.05 | +0.30 | +3.55% | 34 | 7,896 | 27.02% |
| AAPL250117C00185000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 9.88 | 9.80 | 10.00 | +0.68 | +7.39% | 87 | 18,321 | 27.26% |
| AAPL250321C00185000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 11.90 | 12.10 | 12.30 | +0.40 | +3.48% | 39 | 7,593 | 28.17% |
| AAPL250620C00185000 | 2024-04-25 3:43PM EDT | 2025-06-20 | 15.08 | 15.15 | 15.45 | +0.39 | +2.65% | 55 | 2,543 | 29.32% |
| AAPL250919C00185000 | 2024-04-23 3:45PM EDT | 2025-09-19 | 16.65 | 18.00 | 18.25 | 0.00 | - | 28 | 1,889 | 30.08% |
| AAPL251219C00185000 | 2024-04-25 2:47PM EDT | 2025-12-19 | 20.25 | 20.60 | 21.00 | +1.25 | +6.58% | 4 | 3,092 | 30.88% |
| AAPL260116C00185000 | 2024-04-24 3:09PM EDT | 2026-01-16 | 21.50 | 21.25 | 21.75 | +0.90 | +4.37% | 10 | 2,133 | 31.03% |
| AAPL260618C00185000 | 2024-04-25 2:48PM EDT | 2026-06-18 | 24.95 | 25.30 | 25.65 | +0.20 | +0.81% | 5 | 1,415 | 31.76% |
| AAPL261218C00185000 | 2024-04-25 12:26PM EDT | 2026-12-18 | 27.10 | 28.90 | 30.45 | -2.10 | -7.19% | 5 | 113 | 32.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426P00185000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 15.40 | 14.70 | 15.75 | -0.65 | -4.05% | 646 | 50 | 89.84% |
| AAPL240503P00185000 | 2024-04-24 3:20PM EDT | 2024-05-03 | 16.30 | 14.90 | 15.50 | 0.00 | - | 5 | 27 | 40.97% |
| AAPL240510P00185000 | 2024-04-25 12:29PM EDT | 2024-05-10 | 16.10 | 15.00 | 15.80 | -0.55 | -3.30% | 12 | 31 | 34.82% |
| AAPL240517P00185000 | 2024-04-25 3:47PM EDT | 2024-05-17 | 15.82 | 15.40 | 15.70 | -0.38 | -2.35% | 14 | 12,156 | 27.52% |
| AAPL240524P00185000 | 2024-04-24 1:14PM EDT | 2024-05-24 | 16.78 | 15.50 | 15.75 | 0.00 | - | 1 | 114 | 24.51% |
| AAPL240531P00185000 | 2024-04-25 9:50AM EDT | 2024-05-31 | 15.88 | 15.45 | 15.85 | -1.58 | -9.05% | 22 | 45 | 22.94% |
| AAPL240621P00185000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 16.49 | 16.05 | 16.40 | -0.76 | -4.41% | 93 | 15,435 | 21.77% |
| AAPL240719P00185000 | 2024-04-25 9:51AM EDT | 2024-07-19 | 17.00 | 16.05 | 17.05 | 0.00 | - | 3 | 5,004 | 20.73% |
| AAPL240816P00185000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 17.43 | 17.00 | 17.80 | -0.29 | -1.64% | 1 | 20,996 | 20.61% |
| AAPL240920P00185000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 18.40 | 17.40 | 17.85 | +0.41 | +2.28% | 1 | 16,321 | 18.15% |
| AAPL241018P00185000 | 2024-04-25 2:35PM EDT | 2024-10-18 | 18.62 | 17.85 | 18.75 | +0.10 | +0.54% | 22 | 1,446 | 18.98% |
| AAPL241115P00185000 | 2024-04-25 3:19PM EDT | 2024-11-15 | 18.73 | 18.35 | 19.00 | -0.45 | -2.35% | 1 | 208 | 18.21% |
| AAPL241220P00185000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 19.26 | 18.60 | 19.50 | -0.87 | -4.32% | 16 | 9,340 | 17.88% |
| AAPL250117P00185000 | 2024-04-25 2:29PM EDT | 2025-01-17 | 20.05 | 19.05 | 19.90 | +0.13 | +0.65% | 11 | 24,710 | 17.70% |
| AAPL250321P00185000 | 2024-04-25 3:49PM EDT | 2025-03-21 | 20.77 | 19.90 | 21.20 | -2.17 | -9.46% | 2 | 445 | 18.15% |
| AAPL250620P00185000 | 2024-04-24 1:38PM EDT | 2025-06-20 | 22.45 | 21.85 | 22.25 | 0.00 | - | 3 | 3,602 | 17.63% |
| AAPL250919P00185000 | 2024-04-24 1:39PM EDT | 2025-09-19 | 23.50 | 22.85 | 23.30 | 0.00 | - | 3 | 217 | 17.37% |
| AAPL251219P00185000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 24.53 | 23.85 | 24.60 | 0.00 | - | 3 | 1,413 | 17.57% |
| AAPL260116P00185000 | 2024-04-24 3:41PM EDT | 2026-01-16 | 24.75 | 23.95 | 24.80 | 0.00 | - | 2 | 3,284 | 17.41% |
| AAPL260618P00185000 | 2024-04-19 10:41AM EDT | 2026-06-18 | 29.14 | 25.35 | 26.40 | 0.00 | - | 1 | 481 | 17.28% |
| AAPL261218P00185000 | 2024-04-23 10:24AM EDT | 2026-12-18 | 29.81 | 26.80 | 28.60 | 0.00 | - | 10 | 78 | 17.59% |
© 2024 Yahoo. All rights reserved.