UK markets open in 1 hour 16 minutes
NIKKEI 225
38,724.14 +488.07 (+1.28%) HANG SENG
18,478.56 -99.74 (-0.54%) CRUDE OIL
78.62 +0.14 (+0.18%) GOLD FUTURES
2,330.00 -1.20 (-0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,695.36 -442.81 (-0.87%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 1,175 | 75.00% |
| AAPL240621C00270000 | 2024-05-06 9:49AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL240719C00270000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AAPL240816C00270000 | 2024-05-06 11:03AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| AAPL240920C00270000 | 2024-05-03 11:50AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAPL241018C00270000 | 2024-05-06 3:35PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AAPL241115C00270000 | 2024-05-01 10:49AM EDT | 2024-11-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AAPL241220C00270000 | 2024-05-06 12:57PM EDT | 2024-12-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AAPL250117C00270000 | 2024-05-06 1:51PM EDT | 2025-01-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250321C00270000 | 2024-05-06 9:56AM EDT | 2025-03-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250620C00270000 | 2024-05-06 3:35PM EDT | 2025-06-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| AAPL250919C00270000 | 2024-05-06 12:02PM EDT | 2025-09-19 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219C00270000 | 2024-05-03 3:26PM EDT | 2025-12-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AAPL260116C00270000 | 2024-05-03 1:40PM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAPL260618C00270000 | 2024-05-06 3:38PM EDT | 2026-06-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218C00270000 | 2024-05-06 11:11AM EDT | 2026-12-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240621P00270000 | 2024-05-03 12:28PM EDT | 2024-06-21 | 85.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 37.22% |
| AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
| AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 2026-01-16 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 25.30% |
| AAPL260618P00270000 | 2024-05-06 9:39AM EDT | 2026-06-18 | 86.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.