UK markets open in 4 hours 3 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,570.44 +285.90 (+1.65%) CRUDE OIL
83.76 +0.19 (+0.23%) GOLD FUTURES
2,344.40 +1.90 (+0.08%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,597.98 +217.63 (+0.42%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00310000 | 2024-04-15 11:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,490 | 51.17% |
| AAPL240816C00310000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,086 | 38.87% |
| AAPL240920C00310000 | 2024-04-25 2:52PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 1 | 7,859 | 35.35% |
| AAPL241018C00310000 | 2024-04-22 12:31PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.06 | 0.00 | - | 100 | 769 | 32.42% |
| AAPL241115C00310000 | 2024-04-23 9:42AM EDT | 2024-11-15 | 0.05 | 0.03 | 0.08 | 0.00 | - | 100 | 113 | 31.06% |
| AAPL241220C00310000 | 2024-04-25 1:54PM EDT | 2024-12-20 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 201 | 3,614 | 29.40% |
| AAPL250117C00310000 | 2024-04-25 12:19PM EDT | 2025-01-17 | 0.09 | 0.08 | 0.13 | -0.01 | -10.00% | 11 | 17,147 | 28.66% |
| AAPL250321C00310000 | 2024-04-24 3:38PM EDT | 2025-03-21 | 0.15 | 0.13 | 0.20 | 0.00 | - | 3 | 237 | 27.20% |
| AAPL250620C00310000 | 2024-04-25 3:51PM EDT | 2025-06-20 | 0.33 | 0.31 | 0.36 | +0.02 | +6.45% | 94 | 3,328 | 26.05% |
| AAPL250919C00310000 | 2024-04-22 12:05PM EDT | 2025-09-19 | 0.59 | 0.52 | 0.65 | 0.00 | - | 2 | 392 | 25.84% |
| AAPL251219C00310000 | 2024-04-25 1:53PM EDT | 2025-12-19 | 0.99 | 0.96 | 1.05 | +0.03 | +3.13% | 22 | 5,964 | 25.84% |
| AAPL260116C00310000 | 2024-04-25 1:50PM EDT | 2026-01-16 | 1.12 | 1.09 | 1.22 | +0.02 | +1.82% | 5 | 3,370 | 25.97% |
| AAPL260618C00310000 | 2024-04-25 2:12PM EDT | 2026-06-18 | 2.05 | 2.03 | 2.22 | +0.09 | +4.59% | 18 | 4,229 | 26.28% |
| AAPL261218C00310000 | 2024-04-24 3:59PM EDT | 2026-12-18 | 3.35 | 2.91 | 3.95 | 0.00 | - | 1 | 44 | 27.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621P00310000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 140.88 | 139.40 | 140.40 | 0.00 | - | 1 | 0 | 68.85% |
| AAPL240920P00310000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 139.40 | 139.55 | 140.60 | 0.00 | - | 1 | 0 | 46.17% |
| AAPL241220P00310000 | 2024-02-22 10:50AM EDT | 2024-12-20 | 126.30 | 136.85 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00310000 | 2024-04-11 3:32PM EDT | 2025-01-17 | 134.70 | 139.20 | 140.70 | 0.00 | - | 30 | 0 | 35.45% |
| AAPL250620P00310000 | 2024-03-21 11:02AM EDT | 2025-06-20 | 137.30 | 144.10 | 146.50 | 0.00 | - | 4 | 0 | 46.89% |
| AAPL251219P00310000 | 2023-12-18 12:33PM EDT | 2025-12-19 | 114.89 | 119.50 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260116P00310000 | 2024-02-09 12:53PM EDT | 2026-01-16 | 120.21 | 137.15 | 140.90 | 0.00 | - | 10 | 0 | 24.31% |
| AAPL260618P00310000 | 2024-03-22 10:00AM EDT | 2026-06-18 | 138.74 | 143.15 | 146.90 | 0.00 | - | 1 | 0 | 35.03% |
© 2024 Yahoo. All rights reserved.