UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.44 +0.45 (+0.57%) GOLD FUTURES
2,343.70 +21.40 (+0.92%) DOW
39,377.27 +320.88 (+0.82%) Bitcoin GBP
49,661.61 -95.10 (-0.19%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 692 | 90.63% |
| AAPL240621C00280000 | 2024-05-08 12:20PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,077 | 39.45% |
| AAPL240719C00280000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 702 | 32.81% |
| AAPL240816C00280000 | 2024-05-01 2:57PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 1,917 | 29.79% |
| AAPL240920C00280000 | 2024-05-09 2:13PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 1 | 2,002 | 26.76% |
| AAPL241018C00280000 | 2024-05-09 12:46PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 200 | 1,093 | 25.49% |
| AAPL241115C00280000 | 2024-05-09 12:49PM EDT | 2024-11-15 | 0.11 | 0.09 | 0.12 | 0.00 | - | 200 | 486 | 24.41% |
| AAPL241220C00280000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 0.16 | 0.11 | 0.18 | 0.00 | - | 200 | 1,540 | 23.63% |
| AAPL250117C00280000 | 2024-05-07 12:08PM EDT | 2025-01-17 | 0.19 | 0.16 | 0.20 | 0.00 | - | 103 | 10,898 | 22.61% |
| AAPL250321C00280000 | 2024-05-09 11:27AM EDT | 2025-03-21 | 0.38 | 0.37 | 0.42 | -0.02 | -5.00% | 2 | 688 | 22.58% |
| AAPL250620C00280000 | 2024-05-09 2:38PM EDT | 2025-06-20 | 0.90 | 0.89 | 0.95 | +0.07 | +8.43% | 9 | 6,136 | 22.95% |
| AAPL250919C00280000 | 2024-05-09 10:30AM EDT | 2025-09-19 | 1.60 | 1.63 | 1.71 | -0.19 | -10.61% | 10 | 104 | 23.43% |
| AAPL251219C00280000 | 2024-05-03 3:49PM EDT | 2025-12-19 | 2.79 | 2.64 | 2.75 | 0.00 | - | 12 | 1,576 | 24.12% |
| AAPL260116C00280000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 3.20 | 2.93 | 3.10 | 0.00 | - | 2 | 265 | 24.30% |
| AAPL260618C00280000 | 2024-05-09 2:09PM EDT | 2026-06-18 | 5.14 | 5.05 | 5.25 | +0.74 | +16.82% | 3 | 330 | 25.27% |
| AAPL261218C00280000 | 2024-05-08 10:53AM EDT | 2026-12-18 | 7.50 | 6.85 | 9.00 | 0.00 | - | 5 | 338 | 27.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00280000 | 2024-05-03 11:59AM EDT | 2024-05-17 | 95.22 | 95.55 | 95.90 | 0.00 | - | 1 | 0 | 104.69% |
| AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 256.78% |
| AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 2024-07-19 | 110.57 | 109.85 | 110.95 | 0.00 | - | - | 0 | 120.31% |
| AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 64.95% |
| AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
| AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 2025-01-17 | 110.08 | 109.75 | 111.15 | 0.00 | - | 1 | 0 | 64.17% |
| AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 40.60% |
| AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 2025-09-19 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 16.91% |
| AAPL251219P00280000 | 2024-05-08 3:10PM EDT | 2025-12-19 | 96.00 | 93.85 | 97.20 | 0.00 | - | 1 | 1 | 21.19% |
| AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 2026-01-16 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 2026-06-18 | 96.30 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 35.68% |
| AAPL261218P00280000 | 2024-04-15 2:08PM EDT | 2026-12-18 | 107.00 | 93.75 | 97.25 | 0.00 | - | 1 | 0 | 16.84% |
© 2024 Yahoo. All rights reserved.