Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:115.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240621C00115000 | 2024-05-30 2:55PM EDT | 2024-06-21 | 77.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00115000 | 2024-05-31 12:40PM EDT | 2024-07-19 | 75.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00115000 | 2024-05-20 12:17PM EDT | 2024-08-16 | 77.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00115000 | 2024-05-22 11:34AM EDT | 2024-09-20 | 79.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AAPL241018C00115000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 70.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AAPL241115C00115000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 69.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00115000 | 2024-05-07 3:23PM EDT | 2024-12-20 | 71.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL250117C00115000 | 2024-05-21 3:11PM EDT | 2025-01-17 | 81.75 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| AAPL250321C00115000 | 2024-05-03 10:23AM EDT | 2025-03-21 | 74.32 | 80.00 | 84.20 | 0.00 | - | 1 | 14 | 52.56% |
| AAPL250620C00115000 | 2024-05-21 10:18AM EDT | 2025-06-20 | 84.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL250919C00115000 | 2024-05-31 9:32AM EDT | 2025-09-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00115000 | 2024-05-31 9:30AM EDT | 2025-12-19 | 85.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAPL260116C00115000 | 2024-05-31 2:41PM EDT | 2026-01-16 | 85.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00115000 | 2024-05-21 11:57AM EDT | 2026-06-18 | 88.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL261218C00115000 | 2024-05-31 12:12PM EDT | 2026-12-18 | 89.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00115000 | 2024-05-24 9:33AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240614P00115000 | 2024-05-24 9:32AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAPL240621P00115000 | 2024-05-31 2:24PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240719P00115000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAPL240816P00115000 | 2024-05-28 3:35PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAPL240920P00115000 | 2024-05-21 11:53AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL241018P00115000 | 2024-05-31 12:14PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241115P00115000 | 2024-05-29 11:41AM EDT | 2024-11-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00115000 | 2024-05-30 2:17PM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL250117P00115000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAPL250321P00115000 | 2024-05-28 10:12AM EDT | 2025-03-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250620P00115000 | 2024-05-31 2:35PM EDT | 2025-06-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL250919P00115000 | 2024-05-23 10:22AM EDT | 2025-09-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL251219P00115000 | 2024-05-31 12:50PM EDT | 2025-12-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL260116P00115000 | 2024-05-24 1:59PM EDT | 2026-01-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| AAPL260618P00115000 | 2024-05-31 12:18PM EDT | 2026-06-18 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00115000 | 2024-05-28 2:09PM EDT | 2026-12-18 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.