UK markets closed
NIKKEI 225
38,487.90 +433.80 (+1.14%) HANG SENG
18,079.61 -150.59 (-0.83%) CRUDE OIL
76.79 -0.20 (-0.26%) GOLD FUTURES
2,347.70 +1.90 (+0.08%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,227.23 +62.22 (+0.12%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00155000 | 2024-05-30 2:44PM EDT | 2024-06-07 | 36.73 | 36.70 | 39.15 | 0.00 | - | 4 | 34 | 107.52% |
| AAPL240614C00155000 | 2024-05-20 9:34AM EDT | 2024-06-14 | 35.66 | 35.70 | 39.35 | 0.00 | - | 1 | 5 | 59.38% |
| AAPL240621C00155000 | 2024-05-31 12:18PM EDT | 2024-06-21 | 35.82 | 37.15 | 38.60 | -1.58 | -4.22% | 3 | 4,349 | 57.81% |
| AAPL240628C00155000 | 2024-05-30 3:24PM EDT | 2024-06-28 | 37.30 | 37.45 | 38.60 | 0.00 | - | 2 | 1 | 52.44% |
| AAPL240705C00155000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 37.38 | 37.05 | 39.55 | -0.42 | -1.11% | 2 | 4 | 50.49% |
| AAPL240712C00155000 | 2024-05-31 11:19AM EDT | 2024-07-12 | 36.55 | 36.50 | 40.10 | -1.85 | -4.82% | 3 | 3 | 62.05% |
| AAPL240719C00155000 | 2024-05-30 3:51PM EDT | 2024-07-19 | 37.40 | 37.35 | 40.15 | 0.00 | - | 1 | 441 | 57.69% |
| AAPL240816C00155000 | 2024-05-30 10:30AM EDT | 2024-08-16 | 38.65 | 39.15 | 39.80 | 0.00 | - | 2 | 341 | 43.88% |
| AAPL240920C00155000 | 2024-05-24 2:33PM EDT | 2024-09-20 | 38.47 | 38.90 | 42.15 | 0.00 | - | 1 | 1,884 | 46.12% |
| AAPL241018C00155000 | 2024-05-31 9:33AM EDT | 2024-10-18 | 41.00 | 41.25 | 41.75 | +1.54 | +3.90% | 6 | 125 | 39.84% |
| AAPL241115C00155000 | 2024-05-30 3:24PM EDT | 2024-11-15 | 42.00 | 42.20 | 42.70 | +0.20 | +0.48% | 1 | 345 | 39.28% |
| AAPL241220C00155000 | 2024-05-31 12:49PM EDT | 2024-12-20 | 41.38 | 43.10 | 43.75 | -0.77 | -1.83% | 7 | 2,381 | 38.52% |
| AAPL250117C00155000 | 2024-05-31 11:22AM EDT | 2025-01-17 | 42.40 | 44.05 | 44.65 | 0.00 | - | 1 | 4,628 | 38.27% |
| AAPL250321C00155000 | 2024-05-30 1:06PM EDT | 2025-03-21 | 46.00 | 45.80 | 46.75 | 0.00 | - | 1 | 2,487 | 38.22% |
| AAPL250620C00155000 | 2024-05-31 10:26AM EDT | 2025-06-20 | 48.10 | 48.55 | 49.35 | -0.10 | -0.21% | 11 | 1,421 | 37.84% |
| AAPL250919C00155000 | 2024-05-28 9:33AM EDT | 2025-09-19 | 50.95 | 51.10 | 52.05 | 0.00 | - | 1 | 51 | 38.05% |
| AAPL251219C00155000 | 2024-05-31 3:41PM EDT | 2025-12-19 | 53.00 | 52.40 | 54.90 | +0.15 | +0.28% | 1 | 715 | 38.67% |
| AAPL260116C00155000 | 2024-05-30 3:33PM EDT | 2026-01-16 | 54.32 | 53.45 | 55.30 | 0.00 | - | 50 | 253 | 38.26% |
| AAPL260618C00155000 | 2024-05-23 9:51AM EDT | 2026-06-18 | 55.15 | 56.75 | 58.50 | 0.00 | - | 1 | 351 | 37.78% |
| AAPL261218C00155000 | 2024-05-31 3:52PM EDT | 2026-12-18 | 61.50 | 60.25 | 63.25 | +1.29 | +2.14% | 3 | 114 | 38.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00155000 | 2024-05-31 1:29PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 50 | 263 | 67.19% |
| AAPL240614P00155000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 28 | 698 | 47.27% |
| AAPL240621P00155000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 68 | 24,489 | 41.70% |
| AAPL240628P00155000 | 2024-05-31 10:03AM EDT | 2024-06-28 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 15 | 2,336 | 36.52% |
| AAPL240705P00155000 | 2024-05-23 2:55PM EDT | 2024-07-05 | 0.35 | 0.05 | 0.18 | 0.00 | - | - | 1 | 36.08% |
| AAPL240712P00155000 | 2024-05-31 3:14PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.82 | +0.02 | - | 5 | 0 | 44.14% |
| AAPL240719P00155000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 85 | 7,812 | 30.08% |
| AAPL240816P00155000 | 2024-05-31 12:59PM EDT | 2024-08-16 | 0.48 | 0.40 | 0.42 | +0.02 | +4.35% | 97 | 2,439 | 28.08% |
| AAPL240920P00155000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 0.65 | 0.61 | 0.66 | -0.02 | -2.99% | 26 | 11,006 | 25.54% |
| AAPL241018P00155000 | 2024-05-31 1:54PM EDT | 2024-10-18 | 1.02 | 0.50 | 0.93 | +0.03 | +3.03% | 93 | 3,674 | 24.70% |
| AAPL241115P00155000 | 2024-05-30 3:09PM EDT | 2024-11-15 | 1.50 | 1.36 | 1.44 | 0.00 | - | 147 | 2,836 | 25.22% |
| AAPL241220P00155000 | 2024-05-31 3:25PM EDT | 2024-12-20 | 1.75 | 1.67 | 1.75 | -0.14 | -7.41% | 8 | 2,882 | 24.23% |
| AAPL250117P00155000 | 2024-05-31 3:45PM EDT | 2025-01-17 | 2.10 | 1.90 | 2.03 | -0.04 | -1.87% | 5 | 16,487 | 23.73% |
| AAPL250321P00155000 | 2024-05-30 10:18AM EDT | 2025-03-21 | 3.00 | 2.66 | 2.83 | +0.08 | +2.74% | 1 | 6,505 | 23.37% |
| AAPL250620P00155000 | 2024-05-31 2:12PM EDT | 2025-06-20 | 4.12 | 3.80 | 4.05 | +0.03 | +0.73% | 5 | 5,204 | 23.19% |
| AAPL250919P00155000 | 2024-05-30 3:49PM EDT | 2025-09-19 | 5.27 | 4.75 | 5.10 | 0.00 | - | 1 | 1,274 | 22.82% |
| AAPL251219P00155000 | 2024-05-31 1:58PM EDT | 2025-12-19 | 5.85 | 5.35 | 6.10 | -0.15 | -2.50% | 219 | 1,556 | 22.52% |
| AAPL260116P00155000 | 2024-05-29 9:38AM EDT | 2026-01-16 | 6.38 | 5.80 | 6.25 | 0.00 | - | 10 | 2,116 | 22.21% |
| AAPL260618P00155000 | 2024-05-23 2:29PM EDT | 2026-06-18 | 8.30 | 7.35 | 7.75 | 0.00 | - | 10 | 612 | 21.81% |
| AAPL261218P00155000 | 2024-05-30 3:17PM EDT | 2026-12-18 | 9.33 | 7.95 | 9.65 | 0.00 | - | 1 | 261 | 21.73% |
© 2024 Yahoo. All rights reserved.