UK markets open in 7 hours 11 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.50 +0.14 (+0.17%) GOLD FUTURES
2,336.50 -5.60 (-0.24%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,336.88 -389.25 (-0.72%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240426C00215000 | 2024-04-22 1:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 78.13% |
| AAPL240503C00215000 | 2024-04-23 3:43PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 102 | 273 | 53.13% |
| AAPL240510C00215000 | 2024-04-18 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 207 | 45.70% |
| AAPL240517C00215000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.07 | 0.00 | - | 13 | 8,213 | 41.60% |
| AAPL240524C00215000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 8 | 35.35% |
| AAPL240531C00215000 | 2024-04-23 3:10PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 21 | 54 | 32.03% |
| AAPL240621C00215000 | 2024-04-23 1:59PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | 0.00 | - | 140 | 17,241 | 27.74% |
| AAPL240719C00215000 | 2024-04-23 2:49PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | 0.00 | - | 343 | 8,639 | 24.85% |
| AAPL240816C00215000 | 2024-04-23 3:07PM EDT | 2024-08-16 | 0.31 | 0.29 | 0.34 | -0.05 | -13.89% | 5 | 3,421 | 24.46% |
| AAPL240920C00215000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 0.53 | 0.51 | 0.56 | -0.01 | -1.85% | 39 | 5,904 | 23.54% |
| AAPL241018C00215000 | 2024-04-22 3:30PM EDT | 2024-10-18 | 0.79 | 0.74 | 0.78 | 0.00 | - | 42 | 970 | 23.16% |
| AAPL241115C00215000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 1.20 | 1.18 | 1.23 | -0.07 | -5.51% | 21 | 522 | 23.91% |
| AAPL241220C00215000 | 2024-04-23 3:15PM EDT | 2024-12-20 | 1.63 | 1.56 | 1.74 | -0.19 | -10.44% | 23 | 5,283 | 24.16% |
| AAPL250117C00215000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 2.10 | 2.06 | 2.14 | +0.05 | +2.44% | 49 | 11,501 | 24.23% |
| AAPL250321C00215000 | 2024-04-23 3:16PM EDT | 2025-03-21 | 3.25 | 3.15 | 3.40 | -0.10 | -2.99% | 13 | 980 | 25.14% |
| AAPL250620C00215000 | 2024-04-23 2:01PM EDT | 2025-06-20 | 5.30 | 5.25 | 5.45 | -0.10 | -1.85% | 16 | 6,728 | 26.34% |
| AAPL250919C00215000 | 2024-04-23 1:48PM EDT | 2025-09-19 | 7.25 | 7.25 | 7.50 | -0.10 | -1.36% | 14 | 1,736 | 27.17% |
| AAPL251219C00215000 | 2024-04-23 12:09PM EDT | 2025-12-19 | 9.33 | 9.30 | 9.80 | -0.22 | -2.30% | 3 | 6,153 | 28.20% |
| AAPL260116C00215000 | 2024-04-23 10:23AM EDT | 2026-01-16 | 9.85 | 9.85 | 10.35 | -0.45 | -4.37% | 5 | 2,095 | 28.28% |
| AAPL260618C00215000 | 2024-04-23 3:08PM EDT | 2026-06-18 | 13.30 | 13.15 | 13.75 | -0.45 | -3.27% | 3 | 438 | 29.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240510P00215000 | 2024-04-22 10:59AM EDT | 2024-05-10 | 49.80 | 47.35 | 49.10 | 0.00 | - | 2 | 0 | 53.13% |
| AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 44.95 | 45.90 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621P00215000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 48.45 | 47.30 | 49.35 | +0.35 | +0.73% | 783 | 225 | 44.62% |
| AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816P00215000 | 2024-03-20 11:42AM EDT | 2024-08-16 | 38.85 | 49.60 | 50.50 | 0.00 | - | 10 | 0 | 38.26% |
| AAPL240920P00215000 | 2024-04-11 1:33PM EDT | 2024-09-20 | 43.12 | 47.60 | 49.65 | 0.00 | - | 1 | 1 | 29.72% |
| AAPL241018P00215000 | 2024-04-17 2:21PM EDT | 2024-10-18 | 46.60 | 47.60 | 49.55 | 0.00 | - | 40 | 10 | 26.84% |
| AAPL241115P00215000 | 2024-04-08 10:59AM EDT | 2024-11-15 | 46.05 | 47.60 | 49.35 | 0.00 | - | 1 | 0 | 24.06% |
| AAPL241220P00215000 | 2024-03-28 2:56PM EDT | 2024-12-20 | 43.10 | 47.60 | 49.80 | 0.00 | - | 1 | 0 | 24.07% |
| AAPL250117P00215000 | 2024-04-23 3:09PM EDT | 2025-01-17 | 47.95 | 47.30 | 50.25 | +0.25 | +0.52% | 640 | 196 | 24.31% |
| AAPL250321P00215000 | 2024-03-27 2:36PM EDT | 2025-03-21 | 42.40 | 47.00 | 49.10 | 0.00 | - | 4 | 0 | 18.02% |
| AAPL250620P00215000 | 2024-04-19 12:11PM EDT | 2025-06-20 | 50.40 | 46.50 | 49.50 | 0.00 | - | 2 | 102 | 17.32% |
| AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 45.00 | 46.70 | 0.00 | - | 61 | 397 | 0.00% |
| AAPL251219P00215000 | 2024-03-20 3:55PM EDT | 2025-12-19 | 38.38 | 49.20 | 51.55 | 0.00 | - | 5 | 4,705 | 18.79% |
| AAPL260116P00215000 | 2024-04-05 3:16PM EDT | 2026-01-16 | 46.50 | 47.35 | 48.85 | 0.00 | - | 1 | 36 | 12.32% |
| AAPL260618P00215000 | 2024-04-11 3:36PM EDT | 2026-06-18 | 42.14 | 47.40 | 49.55 | 0.00 | - | 17 | 17 | 12.87% |
© 2024 Yahoo. All rights reserved.