Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00150000 | 2024-05-31 2:20PM EDT | 2024-06-07 | 40.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL240614C00150000 | 2024-05-29 3:04PM EDT | 2024-06-14 | 41.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AAPL240621C00150000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 42.41 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAPL240628C00150000 | 2024-05-31 11:43AM EDT | 2024-06-28 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00150000 | 2024-05-31 3:21PM EDT | 2024-07-19 | 42.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AAPL240816C00150000 | 2024-05-31 3:06PM EDT | 2024-08-16 | 42.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL240920C00150000 | 2024-05-31 1:13PM EDT | 2024-09-20 | 43.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241018C00150000 | 2024-05-29 9:38AM EDT | 2024-10-18 | 45.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAPL241115C00150000 | 2024-05-31 3:27PM EDT | 2024-11-15 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220C00150000 | 2024-05-31 2:28PM EDT | 2024-12-20 | 46.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL250117C00150000 | 2024-05-31 1:12PM EDT | 2025-01-17 | 46.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250321C00150000 | 2024-05-31 3:38PM EDT | 2025-03-21 | 49.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AAPL250620C00150000 | 2024-05-31 3:41PM EDT | 2025-06-20 | 52.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAPL250919C00150000 | 2024-05-31 12:24PM EDT | 2025-09-19 | 53.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AAPL251219C00150000 | 2024-05-31 3:49PM EDT | 2025-12-19 | 57.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AAPL260116C00150000 | 2024-05-31 3:57PM EDT | 2026-01-16 | 58.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAPL260618C00150000 | 2024-05-31 10:26AM EDT | 2026-06-18 | 60.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00150000 | 2024-05-31 1:34PM EDT | 2026-12-18 | 63.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00150000 | 2024-05-31 1:55PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| AAPL240614P00150000 | 2024-05-31 12:52PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAPL240621P00150000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 25.00% |
| AAPL240628P00150000 | 2024-05-31 12:47PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAPL240705P00150000 | 2024-05-31 3:24PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAPL240719P00150000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 12.50% |
| AAPL240816P00150000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAPL240920P00150000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| AAPL241018P00150000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| AAPL241115P00150000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL241220P00150000 | 2024-05-31 3:08PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| AAPL250117P00150000 | 2024-05-31 1:26PM EDT | 2025-01-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AAPL250321P00150000 | 2024-05-31 3:56PM EDT | 2025-03-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAPL250620P00150000 | 2024-05-31 3:51PM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| AAPL250919P00150000 | 2024-05-30 9:34AM EDT | 2025-09-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAPL251219P00150000 | 2024-05-31 3:49PM EDT | 2025-12-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL260116P00150000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL260618P00150000 | 2024-05-31 12:19PM EDT | 2026-06-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAPL261218P00150000 | 2024-05-31 12:27PM EDT | 2026-12-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.