Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00145000 | 2024-05-24 12:34PM EDT | 2024-06-07 | 45.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240614C00145000 | 2024-05-31 3:20PM EDT | 2024-06-14 | 46.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL240621C00145000 | 2024-05-30 12:00PM EDT | 2024-06-21 | 47.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240628C00145000 | 2024-05-20 11:52AM EDT | 2024-06-28 | 47.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAPL240705C00145000 | 2024-05-24 12:34PM EDT | 2024-07-05 | 46.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00145000 | 2024-05-28 3:36PM EDT | 2024-07-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240816C00145000 | 2024-05-28 1:26PM EDT | 2024-08-16 | 47.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL240920C00145000 | 2024-05-30 12:00PM EDT | 2024-09-20 | 49.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAPL241018C00145000 | 2024-05-29 10:32AM EDT | 2024-10-18 | 50.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241115C00145000 | 2024-05-28 3:09PM EDT | 2024-11-15 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL241220C00145000 | 2024-05-29 11:43AM EDT | 2024-12-20 | 51.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250117C00145000 | 2024-05-31 11:06AM EDT | 2025-01-17 | 51.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL250321C00145000 | 2024-05-31 1:30PM EDT | 2025-03-21 | 53.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAPL250620C00145000 | 2024-05-30 2:07PM EDT | 2025-06-20 | 56.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250919C00145000 | 2024-05-31 10:00AM EDT | 2025-09-19 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL251219C00145000 | 2024-05-31 3:39PM EDT | 2025-12-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL260116C00145000 | 2024-05-28 3:30PM EDT | 2026-01-16 | 59.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL260618C00145000 | 2024-05-31 3:27PM EDT | 2026-06-18 | 64.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAPL261218C00145000 | 2024-05-29 11:27AM EDT | 2026-12-18 | 68.45 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00145000 | 2024-05-30 12:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAPL240614P00145000 | 2024-05-31 10:34AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAPL240621P00145000 | 2024-05-31 3:11PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| AAPL240628P00145000 | 2024-05-30 2:25PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AAPL240705P00145000 | 2024-05-31 3:12PM EDT | 2024-07-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAPL240712P00145000 | 2024-05-31 3:14PM EDT | 2024-07-12 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240719P00145000 | 2024-05-31 2:06PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AAPL240816P00145000 | 2024-05-31 11:22AM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAPL240920P00145000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AAPL241018P00145000 | 2024-05-31 12:15PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AAPL241115P00145000 | 2024-05-31 10:50AM EDT | 2024-11-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL241220P00145000 | 2024-05-31 3:49PM EDT | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAPL250117P00145000 | 2024-05-30 12:02PM EDT | 2025-01-17 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAPL250321P00145000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250620P00145000 | 2024-05-31 10:23AM EDT | 2025-06-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL250919P00145000 | 2024-05-30 10:50AM EDT | 2025-09-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL251219P00145000 | 2024-05-30 3:51PM EDT | 2025-12-19 | 4.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAPL260116P00145000 | 2024-05-29 3:32PM EDT | 2026-01-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AAPL260618P00145000 | 2024-05-31 12:17PM EDT | 2026-06-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL261218P00145000 | 2024-05-28 11:31AM EDT | 2026-12-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.