UK markets closed
NIKKEI 225
38,487.90 +433.80 (+1.14%) HANG SENG
18,079.61 -150.59 (-0.83%) CRUDE OIL
76.73 -0.26 (-0.34%) GOLD FUTURES
2,346.40 +0.60 (+0.03%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,227.04 +78.86 (+0.15%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00145000 | 2024-05-24 12:34PM EDT | 2024-06-07 | 45.72 | 45.45 | 49.10 | 0.00 | - | 1 | 2 | 172.95% |
| AAPL240614C00145000 | 2024-05-31 3:20PM EDT | 2024-06-14 | 46.33 | 45.65 | 49.30 | -0.07 | -0.15% | 20 | 5 | 71.58% |
| AAPL240621C00145000 | 2024-05-30 12:00PM EDT | 2024-06-21 | 47.14 | 45.85 | 49.45 | 0.00 | - | 4 | 4,275 | 65.38% |
| AAPL240628C00145000 | 2024-05-20 11:52AM EDT | 2024-06-28 | 47.23 | 47.40 | 49.60 | 0.00 | - | - | 1 | 73.34% |
| AAPL240705C00145000 | 2024-05-24 12:34PM EDT | 2024-07-05 | 46.37 | 46.20 | 49.80 | 0.00 | - | 1 | 1 | 57.67% |
| AAPL240719C00145000 | 2024-05-28 3:36PM EDT | 2024-07-19 | 46.00 | 47.15 | 50.00 | 0.00 | - | 1 | 592 | 55.84% |
| AAPL240816C00145000 | 2024-05-28 1:26PM EDT | 2024-08-16 | 47.93 | 48.90 | 49.60 | 0.00 | - | 15 | 529 | 52.10% |
| AAPL240920C00145000 | 2024-05-30 12:00PM EDT | 2024-09-20 | 49.32 | 48.05 | 51.70 | 0.00 | - | 11 | 1,067 | 53.30% |
| AAPL241018C00145000 | 2024-05-29 10:32AM EDT | 2024-10-18 | 50.36 | 48.85 | 52.50 | 0.00 | - | 1 | 105 | 50.66% |
| AAPL241115C00145000 | 2024-05-28 3:09PM EDT | 2024-11-15 | 49.00 | 50.65 | 53.15 | 0.00 | - | 2 | 211 | 48.37% |
| AAPL241220C00145000 | 2024-05-29 11:43AM EDT | 2024-12-20 | 51.47 | 52.10 | 52.85 | 0.00 | - | 2 | 234 | 43.09% |
| AAPL250117C00145000 | 2024-05-31 11:06AM EDT | 2025-01-17 | 51.65 | 52.95 | 55.00 | -0.67 | -1.28% | 2 | 4,393 | 46.17% |
| AAPL250321C00145000 | 2024-05-31 1:30PM EDT | 2025-03-21 | 53.21 | 54.15 | 56.75 | +0.63 | +1.20% | 40 | 150 | 44.82% |
| AAPL250620C00145000 | 2024-05-30 2:07PM EDT | 2025-06-20 | 56.74 | 56.50 | 59.10 | 0.00 | - | 1 | 592 | 43.54% |
| AAPL250919C00145000 | 2024-05-22 3:19PM EDT | 2025-09-19 | 58.80 | 59.00 | 60.10 | +0.90 | +1.55% | 1 | 39 | 40.78% |
| AAPL251219C00145000 | 2024-05-31 10:00AM EDT | 2025-12-19 | 60.50 | 60.10 | 63.30 | -0.36 | -0.59% | 13 | 647 | 42.04% |
| AAPL260116C00145000 | 2024-05-28 3:30PM EDT | 2026-01-16 | 59.70 | 61.55 | 63.15 | 0.00 | - | 3 | 200 | 40.82% |
| AAPL260618C00145000 | 2024-05-31 3:27PM EDT | 2026-06-18 | 64.35 | 63.90 | 65.85 | -1.02 | -1.56% | 10 | 167 | 39.76% |
| AAPL261218C00145000 | 2024-05-29 11:27AM EDT | 2026-12-18 | 68.45 | 66.70 | 70.10 | 0.00 | - | 1 | 116 | 40.30% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00145000 | 2024-05-30 12:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 263 | 91.02% |
| AAPL240614P00145000 | 2024-05-31 10:34AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 5 | 431 | 61.91% |
| AAPL240621P00145000 | 2024-05-31 3:11PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.08 | 0.00 | - | 66 | 15,994 | 52.93% |
| AAPL240628P00145000 | 2024-05-30 2:25PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.08 | 0.00 | - | 36 | 300 | 45.51% |
| AAPL240705P00145000 | 2024-05-31 3:12PM EDT | 2024-07-05 | 0.09 | 0.02 | 0.18 | +0.09 | - | 4 | 0 | 45.51% |
| AAPL240712P00145000 | 2024-05-31 3:14PM EDT | 2024-07-12 | 0.76 | 0.00 | 0.75 | +0.76 | - | 2 | 0 | 53.74% |
| AAPL240719P00145000 | 2024-05-31 2:06PM EDT | 2024-07-19 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 19 | 3,981 | 35.65% |
| AAPL240816P00145000 | 2024-05-31 11:22AM EDT | 2024-08-16 | 0.26 | 0.10 | 0.24 | +0.01 | +4.00% | 2 | 3,411 | 31.89% |
| AAPL240920P00145000 | 2024-05-31 12:22PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.37 | -0.06 | -14.63% | 46 | 21,115 | 28.42% |
| AAPL241018P00145000 | 2024-05-31 12:15PM EDT | 2024-10-18 | 0.60 | 0.50 | 0.54 | +0.04 | +7.14% | 50 | 6,154 | 27.27% |
| AAPL241115P00145000 | 2024-05-29 2:32PM EDT | 2024-11-15 | 0.86 | 0.78 | 0.85 | +0.01 | +1.18% | 1 | 641 | 27.36% |
| AAPL241220P00145000 | 2024-05-31 3:49PM EDT | 2024-12-20 | 1.08 | 0.53 | 1.05 | -0.03 | -2.70% | 25 | 3,507 | 26.11% |
| AAPL250117P00145000 | 2024-05-30 12:02PM EDT | 2025-01-17 | 1.29 | 0.71 | 1.23 | 0.00 | - | 3 | 17,015 | 25.42% |
| AAPL250321P00145000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 2.00 | 1.71 | 1.81 | 0.00 | - | 2 | 5,264 | 24.89% |
| AAPL250620P00145000 | 2024-05-29 3:55PM EDT | 2025-06-20 | 2.82 | 2.54 | 2.67 | +0.01 | +0.36% | 1 | 4,344 | 24.34% |
| AAPL250919P00145000 | 2024-05-30 10:50AM EDT | 2025-09-19 | 3.55 | 3.25 | 3.60 | 0.00 | - | 4 | 365 | 24.09% |
| AAPL251219P00145000 | 2024-05-30 3:51PM EDT | 2025-12-19 | 4.52 | 4.10 | 4.50 | 0.00 | - | 4 | 1,368 | 23.86% |
| AAPL260116P00145000 | 2024-05-29 3:32PM EDT | 2026-01-16 | 4.60 | 4.15 | 4.60 | 0.00 | - | 22 | 1,963 | 23.47% |
| AAPL260618P00145000 | 2024-05-31 12:17PM EDT | 2026-06-18 | 6.00 | 5.35 | 5.85 | +0.33 | +5.82% | 2 | 526 | 22.93% |
| AAPL261218P00145000 | 2024-05-28 11:31AM EDT | 2026-12-18 | 7.00 | 5.95 | 6.95 | 0.00 | - | 3 | 912 | 22.04% |
© 2024 Yahoo. All rights reserved.