Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00130000 | 2024-05-31 3:19PM EDT | 2024-06-07 | 61.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240614C00130000 | 2024-05-31 3:19PM EDT | 2024-06-14 | 61.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240621C00130000 | 2024-05-31 10:23AM EDT | 2024-06-21 | 62.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240628C00130000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00130000 | 2024-05-28 2:44PM EDT | 2024-07-19 | 60.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00130000 | 2024-05-31 10:13AM EDT | 2024-08-16 | 63.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240920C00130000 | 2024-05-21 11:40AM EDT | 2024-09-20 | 64.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241018C00130000 | 2024-05-09 3:27PM EDT | 2024-10-18 | 57.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AAPL241115C00130000 | 2024-05-24 1:45PM EDT | 2024-11-15 | 63.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00130000 | 2024-05-20 10:31AM EDT | 2024-12-20 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117C00130000 | 2024-05-31 9:30AM EDT | 2025-01-17 | 65.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250321C00130000 | 2024-05-21 10:18AM EDT | 2025-03-21 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250620C00130000 | 2024-05-31 11:37AM EDT | 2025-06-20 | 68.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL250919C00130000 | 2024-05-31 9:46AM EDT | 2025-09-19 | 71.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL251219C00130000 | 2024-05-30 9:30AM EDT | 2025-12-19 | 70.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL260116C00130000 | 2024-05-31 3:30PM EDT | 2026-01-16 | 72.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL260618C00130000 | 2024-05-31 9:30AM EDT | 2026-06-18 | 75.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL261218C00130000 | 2024-05-31 3:46PM EDT | 2026-12-18 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00130000 | 2024-05-23 3:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AAPL240614P00130000 | 2024-05-31 3:22PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240621P00130000 | 2024-05-31 1:20PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240628P00130000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240719P00130000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAPL240816P00130000 | 2024-05-31 1:52PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AAPL240920P00130000 | 2024-05-30 11:28AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 12.50% |
| AAPL241018P00130000 | 2024-05-30 1:22PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241115P00130000 | 2024-05-31 1:06PM EDT | 2024-11-15 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAPL241220P00130000 | 2024-05-31 3:01PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAPL250117P00130000 | 2024-05-31 3:38PM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAPL250321P00130000 | 2024-05-30 10:05AM EDT | 2025-03-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250620P00130000 | 2024-05-31 1:21PM EDT | 2025-06-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250919P00130000 | 2024-05-28 1:19PM EDT | 2025-09-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00130000 | 2024-05-28 2:25PM EDT | 2025-12-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL260116P00130000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AAPL260618P00130000 | 2024-05-31 11:47AM EDT | 2026-06-18 | 3.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AAPL261218P00130000 | 2024-05-30 11:06AM EDT | 2026-12-18 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.