UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.46 +0.05 (+0.06%) GOLD FUTURES
2,407.30 +24.30 (+1.02%) DOW
37,855.81 +120.70 (+0.32%) Bitcoin GBP
50,514.76 -416.94 (-0.82%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419C00085000 | 2024-04-12 9:59AM EDT | 2024-04-19 | 85.00 | 84.65 | 85.45 | -8.20 | -8.80% | 6 | 423 | 337.50% |
| AAPL240517C00085000 | 2024-02-16 10:30AM EDT | 2024-05-17 | 99.60 | 87.40 | 89.20 | 0.00 | - | 2 | 2 | 192.63% |
| AAPL240621C00085000 | 2024-04-15 11:40AM EDT | 2024-06-21 | 91.37 | 85.25 | 86.30 | 0.00 | - | 5 | 1,002 | 99.71% |
| AAPL240719C00085000 | 2024-03-25 9:30AM EDT | 2024-07-19 | 87.10 | 85.70 | 86.65 | 0.00 | - | 10 | 17 | 89.43% |
| AAPL240816C00085000 | 2024-04-10 2:23PM EDT | 2024-08-16 | 84.37 | 86.00 | 86.95 | 0.00 | - | 30 | 31 | 81.91% |
| AAPL240920C00085000 | 2024-03-01 10:50AM EDT | 2024-09-20 | 96.90 | 86.55 | 90.30 | 0.00 | - | 1 | 31 | 87.52% |
| AAPL241018C00085000 | 2024-02-27 4:30PM EDT | 2024-10-18 | 100.16 | 86.90 | 90.70 | 0.00 | - | 1 | 0 | 82.97% |
| AAPL241220C00085000 | 2024-04-10 1:06PM EDT | 2024-12-20 | 85.80 | 87.30 | 88.45 | 0.00 | - | 1 | 217 | 66.64% |
| AAPL250117C00085000 | 2024-04-16 11:22AM EDT | 2025-01-17 | 87.41 | 87.70 | 88.80 | -6.17 | -6.59% | 7 | 379 | 65.19% |
| AAPL250321C00085000 | 2024-04-15 10:47AM EDT | 2025-03-21 | 93.66 | 88.20 | 88.85 | 0.00 | - | 2 | 235 | 60.11% |
| AAPL250620C00085000 | 2024-04-11 3:50PM EDT | 2025-06-20 | 94.95 | 88.95 | 90.15 | 0.00 | - | 2 | 582 | 57.37% |
| AAPL250919C00085000 | 2024-04-03 12:47PM EDT | 2025-09-19 | 90.27 | 90.00 | 90.75 | 0.00 | - | 2 | 2 | 54.84% |
| AAPL251219C00085000 | 2024-03-21 11:03AM EDT | 2025-12-19 | 93.50 | 90.65 | 92.10 | 0.00 | - | 1 | 309 | 53.49% |
| AAPL260116C00085000 | 2024-03-01 2:25PM EDT | 2026-01-16 | 99.75 | 91.00 | 94.85 | 0.00 | - | 5 | 162 | 56.43% |
| AAPL260618C00085000 | 2024-04-11 10:13AM EDT | 2026-06-18 | 91.78 | 92.50 | 93.80 | 0.00 | - | 2 | 84 | 51.22% |
| AAPL261218C00085000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 92.88 | 92.50 | 96.85 | 0.00 | - | - | 2 | 53.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240419P00085000 | 2024-03-05 3:31PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,054 | 218.75% |
| AAPL240517P00085000 | 2024-04-11 1:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 21 | 80.47% |
| AAPL240621P00085000 | 2024-04-12 3:06PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 1,633 | 58.20% |
| AAPL240719P00085000 | 2024-03-22 9:30AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.06 | 0.00 | - | 4 | 253 | 51.17% |
| AAPL240816P00085000 | 2024-02-16 4:52PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.12 | 0.00 | - | 12 | 64 | 51.17% |
| AAPL240920P00085000 | 2024-04-16 1:57PM EDT | 2024-09-20 | 0.10 | 0.06 | 0.10 | 0.00 | - | 22 | 792 | 44.14% |
| AAPL241018P00085000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.12 | 0.09 | 0.15 | 0.00 | - | 80 | 120 | 42.87% |
| AAPL241115P00085000 | 2024-04-11 10:10AM EDT | 2024-11-15 | 0.16 | 0.14 | 0.18 | 0.00 | - | 80 | 70 | 40.92% |
| AAPL241220P00085000 | 2024-04-15 2:14PM EDT | 2024-12-20 | 0.18 | 0.18 | 0.21 | 0.00 | - | 4 | 901 | 38.77% |
| AAPL250117P00085000 | 2024-04-15 12:58PM EDT | 2025-01-17 | 0.20 | 0.22 | 0.26 | 0.00 | - | 2 | 2,592 | 37.94% |
| AAPL250321P00085000 | 2024-04-11 9:57AM EDT | 2025-03-21 | 0.30 | 0.27 | 0.35 | 0.00 | - | 40 | 37 | 35.84% |
| AAPL250620P00085000 | 2024-04-11 2:32PM EDT | 2025-06-20 | 0.39 | 0.43 | 0.50 | 0.00 | - | 1 | 2,254 | 33.74% |
| AAPL250919P00085000 | 2024-04-01 11:25AM EDT | 2025-09-19 | 0.70 | 0.63 | 0.65 | 0.00 | - | 1 | 231 | 32.12% |
| AAPL251219P00085000 | 2024-04-01 11:12AM EDT | 2025-12-19 | 0.91 | 0.85 | 0.97 | 0.00 | - | 80 | 1,292 | 32.00% |
| AAPL260116P00085000 | 2024-04-10 3:41PM EDT | 2026-01-16 | 0.95 | 0.92 | 1.00 | 0.00 | - | 3 | 517 | 31.48% |
| AAPL260618P00085000 | 2024-04-11 10:09AM EDT | 2026-06-18 | 1.31 | 1.29 | 1.45 | 0.00 | - | 1 | 832 | 30.60% |
| AAPL261218P00085000 | 2024-04-15 12:58PM EDT | 2026-12-18 | 1.26 | 0.87 | 2.72 | 0.00 | - | 1 | 1 | 32.14% |
© 2024 Yahoo. All rights reserved.