Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00195000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 44,206 | 0 | 3.13% |
| AAPL240614C00195000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 2.66 | 0.00 | 0.00 | 0.00 | - | 12,273 | 0 | 1.56% |
| AAPL240621C00195000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14,166 | 0 | 1.56% |
| AAPL240628C00195000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2,334 | 0 | 1.56% |
| AAPL240705C00195000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 3.91 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 1.56% |
| AAPL240712C00195000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 4.46 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 0.78% |
| AAPL240719C00195000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3,674 | 0 | 0.78% |
| AAPL240816C00195000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 7.14 | 0.00 | 0.00 | 0.00 | - | 3,571 | 0 | 0.78% |
| AAPL240920C00195000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 8.82 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.78% |
| AAPL241018C00195000 | 2024-05-31 3:49PM EDT | 2024-10-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| AAPL241115C00195000 | 2024-05-31 3:38PM EDT | 2024-11-15 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3,728 | 0 | 0.39% |
| AAPL241220C00195000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.39% |
| AAPL250117C00195000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.39% |
| AAPL250321C00195000 | 2024-05-31 3:36PM EDT | 2025-03-21 | 17.26 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.39% |
| AAPL250620C00195000 | 2024-05-31 3:37PM EDT | 2025-06-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| AAPL250919C00195000 | 2024-05-23 3:16PM EDT | 2025-09-19 | 21.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| AAPL251219C00195000 | 2024-05-31 3:12PM EDT | 2025-12-19 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AAPL260116C00195000 | 2024-05-31 3:59PM EDT | 2026-01-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AAPL260618C00195000 | 2024-05-31 2:33PM EDT | 2026-06-18 | 32.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| AAPL261218C00195000 | 2024-05-31 3:15PM EDT | 2026-12-18 | 36.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00195000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 0.00% |
| AAPL240614P00195000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 5.10 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| AAPL240621P00195000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2,274 | 0 | 0.00% |
| AAPL240628P00195000 | 2024-05-31 3:24PM EDT | 2024-06-28 | 6.29 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 0.00% |
| AAPL240705P00195000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 5.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AAPL240712P00195000 | 2024-05-31 3:11PM EDT | 2024-07-12 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL240719P00195000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 0.00% |
| AAPL240816P00195000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 0.00% |
| AAPL240920P00195000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAPL241018P00195000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AAPL241115P00195000 | 2024-05-31 10:35AM EDT | 2024-11-15 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL241220P00195000 | 2024-05-31 12:43PM EDT | 2024-12-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAPL250117P00195000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| AAPL250321P00195000 | 2024-05-31 3:57PM EDT | 2025-03-21 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL250620P00195000 | 2024-05-29 10:11AM EDT | 2025-06-20 | 15.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAPL250919P00195000 | 2024-05-23 11:25AM EDT | 2025-09-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL251219P00195000 | 2024-05-24 10:23AM EDT | 2025-12-19 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260116P00195000 | 2024-05-31 12:43PM EDT | 2026-01-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL260618P00195000 | 2024-05-21 1:44PM EDT | 2026-06-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL261218P00195000 | 2024-05-30 1:30PM EDT | 2026-12-18 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.