Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00170000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 22.20 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AAPL240614C00170000 | 2024-05-31 2:48PM EDT | 2024-06-14 | 21.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL240621C00170000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 23.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AAPL240628C00170000 | 2024-05-30 3:50PM EDT | 2024-06-28 | 22.76 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AAPL240705C00170000 | 2024-05-31 11:58AM EDT | 2024-07-05 | 21.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719C00170000 | 2024-05-31 3:29PM EDT | 2024-07-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AAPL240816C00170000 | 2024-05-31 12:36PM EDT | 2024-08-16 | 23.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AAPL240920C00170000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 26.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241018C00170000 | 2024-05-31 10:57AM EDT | 2024-10-18 | 27.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL241115C00170000 | 2024-05-31 1:30PM EDT | 2024-11-15 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL241220C00170000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 29.85 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AAPL250117C00170000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| AAPL250321C00170000 | 2024-05-31 3:44PM EDT | 2025-03-21 | 33.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAPL250620C00170000 | 2024-05-31 3:41PM EDT | 2025-06-20 | 36.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250919C00170000 | 2024-05-28 2:45PM EDT | 2025-09-19 | 38.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL251219C00170000 | 2024-05-30 11:10AM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL260116C00170000 | 2024-05-31 2:49PM EDT | 2026-01-16 | 42.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAPL260618C00170000 | 2024-05-31 2:34PM EDT | 2026-06-18 | 46.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL261218C00170000 | 2024-05-31 3:51PM EDT | 2026-12-18 | 51.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00170000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 25.00% |
| AAPL240614P00170000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| AAPL240621P00170000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 12.50% |
| AAPL240628P00170000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| AAPL240705P00170000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 0.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AAPL240712P00170000 | 2024-05-31 1:17PM EDT | 2024-07-12 | 0.56 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 6.25% |
| AAPL240719P00170000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 6.25% |
| AAPL240816P00170000 | 2024-05-31 3:48PM EDT | 2024-08-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 6.25% |
| AAPL240920P00170000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| AAPL241018P00170000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 2.29 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| AAPL241115P00170000 | 2024-05-31 3:45PM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| AAPL241220P00170000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AAPL250117P00170000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 4.08 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 3.13% |
| AAPL250321P00170000 | 2024-05-31 12:57PM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AAPL250620P00170000 | 2024-05-31 3:21PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAPL250919P00170000 | 2024-05-31 10:05AM EDT | 2025-09-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAPL251219P00170000 | 2024-05-31 3:49PM EDT | 2025-12-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AAPL260116P00170000 | 2024-05-31 12:01PM EDT | 2026-01-16 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL260618P00170000 | 2024-05-31 3:47PM EDT | 2026-06-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 1.56% |
| AAPL261218P00170000 | 2024-05-30 2:22PM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.