Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607C00200000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17,097 | 43,075 | 6.25% |
| AAPL240614C00200000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.19 | 0.00 | 0.00 | 0.00 | - | 18,694 | 36,447 | 6.25% |
| AAPL240621C00200000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10,968 | 90,650 | 3.13% |
| AAPL240628C00200000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,938 | 6,011 | 3.13% |
| AAPL240705C00200000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 2.07 | 0.00 | 0.00 | 0.00 | - | 660 | 1,925 | 3.13% |
| AAPL240712C00200000 | 2024-05-31 3:51PM EDT | 2024-07-12 | 2.15 | 0.00 | 0.00 | 0.00 | - | 59 | 68 | 3.13% |
| AAPL240719C00200000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8,482 | 32,284 | 3.13% |
| AAPL240816C00200000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,491 | 36,439 | 1.56% |
| AAPL240920C00200000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1,513 | 39,482 | 1.56% |
| AAPL241018C00200000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 153 | 6,979 | 1.56% |
| AAPL241115C00200000 | 2024-05-31 3:52PM EDT | 2024-11-15 | 9.85 | 0.00 | 0.00 | 0.00 | - | 215 | 5,411 | 1.56% |
| AAPL241220C00200000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 515 | 12,405 | 1.56% |
| AAPL250117C00200000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 12.31 | 0.00 | 0.00 | 0.00 | - | 995 | 46,257 | 1.56% |
| AAPL250321C00200000 | 2024-05-31 3:55PM EDT | 2025-03-21 | 15.05 | 0.00 | 0.00 | 0.00 | - | 119 | 7,159 | 0.78% |
| AAPL250620C00200000 | 2024-05-31 3:29PM EDT | 2025-06-20 | 18.54 | 0.00 | 0.00 | 0.00 | - | 267 | 8,729 | 0.78% |
| AAPL250919C00200000 | 2024-05-31 2:11PM EDT | 2025-09-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,662 | 0.78% |
| AAPL251219C00200000 | 2024-05-31 12:37PM EDT | 2025-12-19 | 24.03 | 0.00 | 0.00 | 0.00 | - | 13 | 6,795 | 0.78% |
| AAPL260116C00200000 | 2024-05-31 3:55PM EDT | 2026-01-16 | 25.83 | 0.00 | 0.00 | 0.00 | - | 35 | 8,509 | 0.78% |
| AAPL260618C00200000 | 2024-05-31 11:18AM EDT | 2026-06-18 | 29.56 | 0.00 | 0.00 | 0.00 | - | 15 | 3,586 | 0.78% |
| AAPL261218C00200000 | 2024-05-31 3:23PM EDT | 2026-12-18 | 34.95 | 0.00 | 0.00 | 0.00 | - | 79 | 3,741 | 0.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240607P00200000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 7.70 | 0.00 | 0.00 | 0.00 | - | 200 | 191 | 0.00% |
| AAPL240614P00200000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 8.45 | 0.00 | 0.00 | 0.00 | - | 27 | 142 | 0.00% |
| AAPL240621P00200000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 725 | 7,395 | 0.00% |
| AAPL240628P00200000 | 2024-05-31 3:15PM EDT | 2024-06-28 | 10.05 | 0.00 | 0.00 | 0.00 | - | 19 | 40 | 0.00% |
| AAPL240705P00200000 | 2024-05-31 11:09AM EDT | 2024-07-05 | 10.05 | 0.00 | 0.00 | 0.00 | - | 29 | 33 | 0.00% |
| AAPL240719P00200000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 116 | 881 | 0.00% |
| AAPL240816P00200000 | 2024-05-31 3:51PM EDT | 2024-08-16 | 10.75 | 0.00 | 0.00 | 0.00 | - | 508 | 857 | 0.00% |
| AAPL240920P00200000 | 2024-05-31 12:34PM EDT | 2024-09-20 | 13.00 | 0.00 | 0.00 | 0.00 | - | 279 | 3,840 | 0.00% |
| AAPL241018P00200000 | 2024-05-29 11:05AM EDT | 2024-10-18 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 993 | 0.00% |
| AAPL241115P00200000 | 2024-05-31 3:53PM EDT | 2024-11-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 12 | 1,224 | 0.00% |
| AAPL241220P00200000 | 2024-05-31 12:55PM EDT | 2024-12-20 | 15.28 | 0.00 | 0.00 | 0.00 | - | 5 | 3,562 | 0.00% |
| AAPL250117P00200000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 312 | 12,414 | 0.00% |
| AAPL250321P00200000 | 2024-05-31 11:53AM EDT | 2025-03-21 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 0.00% |
| AAPL250620P00200000 | 2024-05-29 2:15PM EDT | 2025-06-20 | 17.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,059 | 0.00% |
| AAPL250919P00200000 | 2024-05-31 12:52PM EDT | 2025-09-19 | 20.20 | 0.00 | 0.00 | 0.00 | - | 100 | 244 | 0.00% |
| AAPL251219P00200000 | 2024-05-31 2:04PM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,584 | 0.00% |
| AAPL260116P00200000 | 2024-05-24 1:03PM EDT | 2026-01-16 | 21.35 | 0.00 | 0.00 | 0.00 | - | 16 | 1,539 | 0.00% |
| AAPL260618P00200000 | 2024-05-31 9:41AM EDT | 2026-06-18 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| AAPL261218P00200000 | 2024-05-29 3:54PM EDT | 2026-12-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
© 2024 Yahoo. All rights reserved.