Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00105000 | 2024-05-28 12:33PM EDT | 2024-06-21 | 86.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL240628C00105000 | 2024-05-28 10:08AM EDT | 2024-06-28 | 87.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240719C00105000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 81.20 | 86.15 | 89.75 | 0.00 | - | 1 | 1 | 92.38% |
| AAPL240816C00105000 | 2024-05-02 10:03AM EDT | 2024-08-16 | 67.45 | 86.55 | 90.20 | 0.00 | - | 1 | 8 | 80.69% |
| AAPL240920C00105000 | 2024-05-24 11:00AM EDT | 2024-09-20 | 86.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00105000 | 2024-05-24 1:42PM EDT | 2024-10-18 | 87.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAPL241115C00105000 | 2024-05-07 9:41AM EDT | 2024-11-15 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00105000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 82.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250117C00105000 | 2024-05-21 3:29PM EDT | 2025-01-17 | 91.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250321C00105000 | 2024-05-21 10:51AM EDT | 2025-03-21 | 91.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250620C00105000 | 2024-05-29 10:59AM EDT | 2025-06-20 | 92.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00105000 | 2024-05-23 11:50AM EDT | 2025-09-19 | 91.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00105000 | 2024-05-29 11:10AM EDT | 2025-12-19 | 94.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00105000 | 2024-05-24 3:47PM EDT | 2026-01-16 | 93.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00105000 | 2024-05-24 3:55PM EDT | 2026-06-18 | 95.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00105000 | 2024-05-13 12:41PM EDT | 2026-12-18 | 93.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00105000 | 2024-05-14 9:32AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00105000 | 2024-05-31 3:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAPL240719P00105000 | 2024-05-24 12:31PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAPL240816P00105000 | 2024-05-31 2:35PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240920P00105000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL241018P00105000 | 2024-05-21 3:50PM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAPL241115P00105000 | 2024-05-31 2:07PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL241220P00105000 | 2024-05-28 10:31AM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250117P00105000 | 2024-05-23 2:22PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250321P00105000 | 2024-05-28 1:56PM EDT | 2025-03-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAPL250620P00105000 | 2024-05-31 2:43PM EDT | 2025-06-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250919P00105000 | 2024-05-17 10:54AM EDT | 2025-09-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL251219P00105000 | 2024-05-28 12:05PM EDT | 2025-12-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260116P00105000 | 2024-05-28 2:27PM EDT | 2026-01-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL260618P00105000 | 2024-05-21 2:51PM EDT | 2026-06-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00105000 | 2024-05-24 12:44PM EDT | 2026-12-18 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.