UK markets open in 1 hour 53 minutes
NIKKEI 225
37,114.23 -965.47 (-2.54%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.25 +1.52 (+1.84%) GOLD FUTURES
2,398.50 +0.50 (+0.02%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,161.87 +489.92 (+0.99%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00210000 | 2024-04-18 3:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| AAPL240503C00210000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 25.00% |
| AAPL240510C00210000 | 2024-04-18 2:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAPL240517C00210000 | 2024-04-18 2:26PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL240524C00210000 | 2024-04-18 12:07PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL240531C00210000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAPL240621C00210000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| AAPL240719C00210000 | 2024-04-18 3:28PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| AAPL240816C00210000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| AAPL240920C00210000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 6.25% |
| AAPL241018C00210000 | 2024-04-18 2:42PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| AAPL241115C00210000 | 2024-04-18 1:21PM EDT | 2024-11-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AAPL241220C00210000 | 2024-04-18 3:57PM EDT | 2024-12-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL250117C00210000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 3.13 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 6.25% |
| AAPL250321C00210000 | 2024-04-18 3:02PM EDT | 2025-03-21 | 4.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAPL250620C00210000 | 2024-04-18 3:33PM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AAPL250919C00210000 | 2024-04-18 3:41PM EDT | 2025-09-19 | 9.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAPL251219C00210000 | 2024-04-17 12:23PM EDT | 2025-12-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL260116C00210000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AAPL260618C00210000 | 2024-04-18 1:31PM EDT | 2026-06-18 | 15.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AAPL261218C00210000 | 2024-04-18 11:33AM EDT | 2026-12-18 | 19.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00210000 | 2024-04-18 3:06PM EDT | 2024-04-19 | 42.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 2024-04-26 | 39.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240510P00210000 | 2024-04-17 3:49PM EDT | 2024-05-10 | 41.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240517P00210000 | 2024-04-04 3:36PM EDT | 2024-05-17 | 40.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00210000 | 2024-04-18 3:00PM EDT | 2024-06-21 | 43.45 | 0.00 | 0.00 | 0.00 | - | 3,030 | 0 | 0.00% |
| AAPL240719P00210000 | 2024-04-10 1:58PM EDT | 2024-07-19 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00210000 | 2024-04-17 2:21PM EDT | 2024-08-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL240920P00210000 | 2024-04-18 3:53PM EDT | 2024-09-20 | 42.75 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| AAPL241018P00210000 | 2024-03-21 12:18PM EDT | 2024-10-18 | 37.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL241115P00210000 | 2024-04-10 3:00PM EDT | 2024-11-15 | 42.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL241220P00210000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 38.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL250117P00210000 | 2024-04-18 2:19PM EDT | 2025-01-17 | 42.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250321P00210000 | 2024-03-12 1:39PM EDT | 2025-03-21 | 36.87 | 34.80 | 36.15 | 0.00 | - | 4 | 1 | 0.00% |
| AAPL250620P00210000 | 2024-03-07 2:25PM EDT | 2025-06-20 | 40.95 | 40.00 | 42.15 | 0.00 | - | 5 | 572 | 0.00% |
| AAPL250919P00210000 | 2024-04-11 11:06AM EDT | 2025-09-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00210000 | 2024-04-12 3:01PM EDT | 2025-12-19 | 37.26 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 0.00% |
| AAPL260116P00210000 | 2024-04-02 12:05PM EDT | 2026-01-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618P00210000 | 2024-04-17 11:30AM EDT | 2026-06-18 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218P00210000 | 2024-04-15 2:45PM EDT | 2026-12-18 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.