Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00180000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 12.59 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 0.00% |
| AAPL240614C00180000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 13.00 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| AAPL240621C00180000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 13.62 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 0.00% |
| AAPL240628C00180000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 13.91 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| AAPL240705C00180000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 13.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAPL240712C00180000 | 2024-05-31 3:36PM EDT | 2024-07-12 | 13.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL240719C00180000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| AAPL240816C00180000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 17.07 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AAPL240920C00180000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AAPL241018C00180000 | 2024-05-31 3:35PM EDT | 2024-10-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| AAPL241115C00180000 | 2024-05-31 12:52PM EDT | 2024-11-15 | 20.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAPL241220C00180000 | 2024-05-31 3:50PM EDT | 2024-12-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAPL250117C00180000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 0.00% |
| AAPL250321C00180000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AAPL250620C00180000 | 2024-05-31 3:06PM EDT | 2025-06-20 | 29.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAPL250919C00180000 | 2024-05-31 11:54AM EDT | 2025-09-19 | 32.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL251219C00180000 | 2024-05-31 9:54AM EDT | 2025-12-19 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116C00180000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 37.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AAPL260618C00180000 | 2024-05-31 11:52AM EDT | 2026-06-18 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL261218C00180000 | 2024-05-31 11:57AM EDT | 2026-12-18 | 44.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00180000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15,055 | 0 | 12.50% |
| AAPL240614P00180000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,962 | 0 | 6.25% |
| AAPL240621P00180000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,572 | 0 | 6.25% |
| AAPL240628P00180000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,279 | 0 | 6.25% |
| AAPL240705P00180000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 0.95 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| AAPL240712P00180000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 1.31 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| AAPL240719P00180000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5,719 | 0 | 3.13% |
| AAPL240816P00180000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 2.59 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 3.13% |
| AAPL240920P00180000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 3.44 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| AAPL241018P00180000 | 2024-05-31 1:22PM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AAPL241115P00180000 | 2024-05-31 2:13PM EDT | 2024-11-15 | 5.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AAPL241220P00180000 | 2024-05-31 3:50PM EDT | 2024-12-20 | 5.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AAPL250117P00180000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 1.56% |
| AAPL250321P00180000 | 2024-05-31 1:00PM EDT | 2025-03-21 | 8.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AAPL250620P00180000 | 2024-05-31 3:34PM EDT | 2025-06-20 | 9.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAPL250919P00180000 | 2024-05-31 12:48PM EDT | 2025-09-19 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL251219P00180000 | 2024-05-30 1:48PM EDT | 2025-12-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL260116P00180000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAPL260618P00180000 | 2024-05-31 11:17AM EDT | 2026-06-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AAPL261218P00180000 | 2024-05-30 3:17PM EDT | 2026-12-18 | 16.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.