Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00125000 | 2024-05-24 1:44PM EDT | 2024-06-07 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240614C00125000 | 2024-05-17 11:48AM EDT | 2024-06-14 | 65.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00125000 | 2024-05-30 10:00AM EDT | 2024-06-21 | 66.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00125000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 59.09 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| AAPL240816C00125000 | 2024-05-21 9:40AM EDT | 2024-08-16 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00125000 | 2024-05-24 1:45PM EDT | 2024-09-20 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241018C00125000 | 2024-05-17 3:56PM EDT | 2024-10-18 | 67.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL241115C00125000 | 2024-05-28 12:14PM EDT | 2024-11-15 | 69.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00125000 | 2024-05-31 3:21PM EDT | 2024-12-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00125000 | 2024-05-31 10:17AM EDT | 2025-01-17 | 71.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL250321C00125000 | 2024-05-15 11:01AM EDT | 2025-03-21 | 70.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00125000 | 2024-05-31 10:18AM EDT | 2025-06-20 | 74.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250919C00125000 | 2024-05-31 3:30PM EDT | 2025-09-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219C00125000 | 2024-05-30 3:36PM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260116C00125000 | 2024-05-31 3:30PM EDT | 2026-01-16 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618C00125000 | 2024-05-31 9:30AM EDT | 2026-06-18 | 79.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL261218C00125000 | 2024-05-30 12:43PM EDT | 2026-12-18 | 82.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00125000 | 2024-05-02 1:09PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 3 | 167.58% |
| AAPL240614P00125000 | 2024-05-28 3:27PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| AAPL240621P00125000 | 2024-05-30 10:11AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240719P00125000 | 2024-05-31 10:50AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240816P00125000 | 2024-05-30 3:09PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AAPL240920P00125000 | 2024-05-31 9:49AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL241018P00125000 | 2024-05-30 2:08PM EDT | 2024-10-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAPL241115P00125000 | 2024-05-31 12:22PM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00125000 | 2024-05-31 9:53AM EDT | 2024-12-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAPL250117P00125000 | 2024-05-31 1:43PM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL250321P00125000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAPL250620P00125000 | 2024-05-31 10:24AM EDT | 2025-06-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250919P00125000 | 2024-05-31 2:07PM EDT | 2025-09-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL251219P00125000 | 2024-05-30 1:13PM EDT | 2025-12-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL260116P00125000 | 2024-05-31 3:19PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL260618P00125000 | 2024-05-31 1:42PM EDT | 2026-06-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL261218P00125000 | 2024-05-30 12:38PM EDT | 2026-12-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.