Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00100000 | 2024-05-31 2:14PM EDT | 2024-06-07 | 90.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL240614C00100000 | 2024-05-09 2:47PM EDT | 2024-06-14 | 84.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240621C00100000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 92.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00100000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 90.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL240816C00100000 | 2024-05-24 1:43PM EDT | 2024-08-16 | 91.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00100000 | 2024-05-31 2:16PM EDT | 2024-09-20 | 92.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL241018C00100000 | 2024-05-30 3:48PM EDT | 2024-10-18 | 93.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAPL241115C00100000 | 2024-05-31 10:21AM EDT | 2024-11-15 | 93.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00100000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 94.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250117C00100000 | 2024-05-30 3:40PM EDT | 2025-01-17 | 94.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250321C00100000 | 2024-05-31 11:55AM EDT | 2025-03-21 | 94.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL250620C00100000 | 2024-05-31 11:48AM EDT | 2025-06-20 | 95.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250919C00100000 | 2024-05-24 10:07AM EDT | 2025-09-19 | 95.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL251219C00100000 | 2024-05-31 3:05PM EDT | 2025-12-19 | 98.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL260116C00100000 | 2024-05-29 2:15PM EDT | 2026-01-16 | 99.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00100000 | 2024-05-30 10:52AM EDT | 2026-06-18 | 100.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218C00100000 | 2024-05-31 1:01PM EDT | 2026-12-18 | 101.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00100000 | 2024-05-21 2:36PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240614P00100000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00100000 | 2024-05-31 1:24PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240628P00100000 | 2024-05-31 1:24PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240719P00100000 | 2024-05-28 3:34PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240816P00100000 | 2024-05-24 1:58PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240920P00100000 | 2024-05-31 10:21AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL241018P00100000 | 2024-05-23 3:14PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAPL241115P00100000 | 2024-05-31 3:25PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL241220P00100000 | 2024-05-31 11:44AM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| AAPL250117P00100000 | 2024-05-31 12:26PM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| AAPL250321P00100000 | 2024-05-30 3:21PM EDT | 2025-03-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250620P00100000 | 2024-05-31 1:26PM EDT | 2025-06-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250919P00100000 | 2024-05-31 2:37PM EDT | 2025-09-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL251219P00100000 | 2024-05-29 1:33PM EDT | 2025-12-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL260116P00100000 | 2024-05-31 3:20PM EDT | 2026-01-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL260618P00100000 | 2024-05-31 3:45PM EDT | 2026-06-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL261218P00100000 | 2024-05-31 1:47PM EDT | 2026-12-18 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.