UK markets open in 3 hours 14 minutes
NIKKEI 225
37,818.11 -641.97 (-1.67%) HANG SENG
17,312.29 +111.02 (+0.65%) CRUDE OIL
82.80 -0.01 (-0.01%) GOLD FUTURES
2,320.90 -17.50 (-0.75%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,691.16 -1,816.72 (-3.40%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00060000 | 2024-04-01 10:25AM EDT | 2024-06-21 | 110.88 | 108.10 | 110.00 | 0.00 | - | 2 | 868 | 92.97% |
| AAPL240920C00060000 | 2024-04-01 11:06AM EDT | 2024-09-20 | 110.90 | 109.50 | 110.65 | 0.00 | - | 1 | 778 | 94.82% |
| AAPL241220C00060000 | 2024-03-04 10:30AM EDT | 2024-12-20 | 118.58 | 110.85 | 112.20 | 0.00 | - | 1 | 104 | 90.33% |
| AAPL250117C00060000 | 2024-04-17 2:46PM EDT | 2025-01-17 | 111.05 | 109.35 | 111.55 | 0.00 | - | 1 | 535 | 75.20% |
| AAPL250321C00060000 | 2024-04-11 9:30AM EDT | 2025-03-21 | 110.70 | 109.65 | 112.85 | 0.00 | - | 1 | 9 | 74.77% |
| AAPL250620C00060000 | 2024-04-19 10:19AM EDT | 2025-06-20 | 108.20 | 110.00 | 113.45 | 0.00 | - | 37 | 116 | 69.43% |
| AAPL250919C00060000 | 2023-11-28 3:45PM EDT | 2025-09-19 | 133.38 | 134.85 | 138.60 | 0.00 | - | - | 21 | 159.00% |
| AAPL251219C00060000 | 2024-04-01 10:25AM EDT | 2025-12-19 | 113.71 | 111.60 | 114.55 | 0.00 | - | 2 | 238 | 64.71% |
| AAPL260116C00060000 | 2024-04-01 11:41AM EDT | 2026-01-16 | 113.92 | 111.00 | 114.55 | 0.00 | - | 1 | 25 | 61.90% |
| AAPL260618C00060000 | 2024-04-19 10:57AM EDT | 2026-06-18 | 110.51 | 111.95 | 115.45 | 0.00 | - | 13 | 110 | 59.19% |
| AAPL261218C00060000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 114.00 | 112.55 | 116.45 | 0.00 | - | 1 | 18 | 55.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240517P00060000 | 2024-02-23 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 174 | 496 | 134.38% |
| AAPL240621P00060000 | 2024-04-05 12:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,663 | 84.38% |
| AAPL240920P00060000 | 2024-04-12 10:35AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 247 | 59.18% |
| AAPL241018P00060000 | 2024-04-17 2:03PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.07 | 0.00 | - | 80 | 158 | 54.30% |
| AAPL241115P00060000 | 2024-04-22 10:13AM EDT | 2024-11-15 | 0.04 | 0.02 | 0.06 | 0.00 | - | 40 | 271 | 51.17% |
| AAPL241220P00060000 | 2024-04-24 11:40AM EDT | 2024-12-20 | 0.05 | 0.05 | 0.07 | 0.00 | - | 100 | 343 | 50.20% |
| AAPL250117P00060000 | 2024-04-24 11:31AM EDT | 2025-01-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 910 | 47.46% |
| AAPL250321P00060000 | 2024-04-24 10:43AM EDT | 2025-03-21 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 100 | 167 | 45.02% |
| AAPL250620P00060000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 0.17 | 0.10 | 0.17 | 0.00 | - | 1 | 156 | 42.14% |
| AAPL250919P00060000 | 2024-04-11 1:48PM EDT | 2025-09-19 | 0.15 | 0.13 | 0.22 | 0.00 | - | 1 | 4 | 39.55% |
| AAPL251219P00060000 | 2024-04-09 9:30AM EDT | 2025-12-19 | 0.27 | 0.21 | 0.29 | 0.00 | - | 1 | 376 | 37.89% |
| AAPL260116P00060000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 0.35 | 0.23 | 0.31 | 0.00 | - | 10 | 28 | 37.43% |
| AAPL260618P00060000 | 2024-04-11 3:46PM EDT | 2026-06-18 | 0.40 | 0.36 | 0.45 | 0.00 | - | 1 | 3 | 35.55% |
| AAPL261218P00060000 | 2024-03-28 10:26AM EDT | 2026-12-18 | 0.64 | 0.54 | 1.00 | 0.00 | - | 5 | 5 | 36.84% |
© 2024 Yahoo. All rights reserved.