Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00110000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 74.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240621C00110000 | 2024-05-30 12:54PM EDT | 2024-06-21 | 82.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL240628C00110000 | 2024-05-21 1:33PM EDT | 2024-06-28 | 83.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240719C00110000 | 2024-05-17 10:54AM EDT | 2024-07-19 | 81.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240816C00110000 | 2024-05-17 12:26PM EDT | 2024-08-16 | 81.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00110000 | 2024-05-31 2:46PM EDT | 2024-09-20 | 82.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL241018C00110000 | 2024-05-07 3:23PM EDT | 2024-10-18 | 74.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAPL241115C00110000 | 2024-05-10 3:20PM EDT | 2024-11-15 | 75.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL241220C00110000 | 2024-05-28 12:33PM EDT | 2024-12-20 | 84.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250117C00110000 | 2024-05-23 2:27PM EDT | 2025-01-17 | 81.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250321C00110000 | 2024-05-15 10:46AM EDT | 2025-03-21 | 84.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00110000 | 2024-05-31 11:55AM EDT | 2025-06-20 | 86.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAPL250919C00110000 | 2024-05-14 2:35PM EDT | 2025-09-19 | 84.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00110000 | 2024-05-31 12:12PM EDT | 2025-12-19 | 88.97 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AAPL260116C00110000 | 2024-05-13 1:16PM EDT | 2026-01-16 | 85.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL260618C00110000 | 2024-05-22 2:00PM EDT | 2026-06-18 | 91.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00110000 | 2024-05-29 11:10AM EDT | 2026-12-18 | 95.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00110000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| AAPL240614P00110000 | 2024-05-17 1:59PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAPL240621P00110000 | 2024-05-31 2:26PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAPL240719P00110000 | 2024-05-29 12:03PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AAPL240816P00110000 | 2024-05-28 3:07PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAPL240920P00110000 | 2024-05-28 12:08PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AAPL241018P00110000 | 2024-05-15 10:05AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL241115P00110000 | 2024-05-15 9:43AM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00110000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250117P00110000 | 2024-05-30 12:56PM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AAPL250321P00110000 | 2024-05-17 2:53PM EDT | 2025-03-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL250620P00110000 | 2024-05-29 2:03PM EDT | 2025-06-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAPL250919P00110000 | 2024-05-30 10:22AM EDT | 2025-09-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL251219P00110000 | 2024-05-30 3:38PM EDT | 2025-12-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL260116P00110000 | 2024-05-29 2:22PM EDT | 2026-01-16 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260618P00110000 | 2024-05-31 1:42PM EDT | 2026-06-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL261218P00110000 | 2024-05-21 3:22PM EDT | 2026-12-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.